Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.43	34.59	34.24	34.42	7,871,317	+0.16(+0.47%)
Jun 28, 2007	34.23	34.38	34.15	34.26	11,413,807	+0.41(+1.20%)
Jun 27, 2007	33.50	33.85	33.45	33.85	10,460,733	+0.26(+0.78%)
Jun 26, 2007	34.02	34.02	33.44	33.59	10,544,632	+0.14(+0.41%)
Jun 25, 2007	33.58	33.73	33.29	33.45	13,615,501	+0.17(+0.50%)
Jun 22, 2007	33.54	33.65	33.02	33.29	12,761,449	+0.25(+0.77%)
Jun 21, 2007	33.11	33.18	32.83	33.03	10,579,331	+0.16(+0.49%)
Jun 20, 2007	33.37	33.40	32.80	32.87	9,322,949	-0.39(-1.18%)
Jun 19, 2007	33.39	33.39	33.10	33.26	11,990,841	+0.21(+0.64%)
Jun 18, 2007	33.21	33.24	33.02	33.05	7,414,349	-0.01(-0.03%)
Jun 15, 2007	33.29	33.42	33.01	33.06	14,264,102	+0.21(+0.62%)
Jun 14, 2007	32.67	32.91	32.62	32.86	5,714,066	+0.24(+0.73%)
Jun 13, 2007	32.35	32.63	32.27	32.62	8,514,828	+0.67(+2.11%)
Jun 12, 2007	32.41	32.50	31.91	31.95	9,741,471	-0.11(-0.36%)
Jun 11, 2007	31.80	32.21	31.77	32.06	5,507,005	+0.10(+0.33%)
Jun 08, 2007	31.96	31.96	31.59	31.96	7,069,050	+0.38(+1.19%)
Jun 07, 2007	31.69	32.04	31.46	31.58	6,767,769	-0.26(-0.81%)
Jun 06, 2007	32.06	32.17	31.74	31.84	5,212,929	-0.35(-1.10%)
Jun 05, 2007	32.33	32.38	32.05	32.19	7,067,275	-0.43(-1.32%)
Jun 04, 2007	32.38	32.71	32.38	32.62	9,987,812	+0.36(+1.11%)
Jun 01, 2007	31.82	32.31	31.83	32.26	7,405,798	+0.29(+0.90%)
May 31, 2007	31.98	32.27	31.88	31.97	7,268,065	-0.25(-0.77%)
May 30, 2007	31.76	32.25	31.67	32.22	7,340,484	+0.13(+0.42%)
May 29, 2007	32.29	32.41	31.99	32.09	5,356,564	-0.25(-0.77%)
May 25, 2007	32.12	32.34	32.08	32.34	6,282,121	+0.25(+0.77%)
May 24, 2007	32.63	32.73	31.93	32.09	7,214,449	-0.42(-1.31%)
May 23, 2007	32.89	32.89	32.48	32.51	7,890,688	-0.02(-0.06%)
May 22, 2007	33.03	32.93	32.51	32.53	7,809,626	-0.60(-1.81%)
May 21, 2007	33.40	33.38	33.05	33.13	11,172,909	+0.26(+0.78%)
May 18, 2007	32.83	33.02	32.73	32.88	9,019,126	+0.59(+1.82%)
May 17, 2007	31.85	32.44	31.74	32.29	8,694,098	+0.62(+1.94%)
May 16, 2007	31.77	31.77	31.34	31.67	5,605,034	+0.13(+0.41%)
May 15, 2007	31.65	31.89	31.54	31.54	6,464,820	-0.30(-0.93%)
May 14, 2007	31.70	31.96	31.70	31.84	5,472,094	+0.06(+0.20%)
May 11, 2007	31.62	31.89	31.62	31.78	6,546,079	+0.29(+0.91%)
May 10, 2007	31.97	31.99	31.42	31.49	8,208,125	-0.77(-2.40%)
May 09, 2007	32.21	32.33	31.97	32.27	6,835,917	-0.36(-1.10%)
May 08, 2007	32.44	32.63	32.35	32.62	6,241,396	-0.12(-0.36%)
May 07, 2007	32.64	32.78	32.55	32.74	4,656,969	+0.05(+0.16%)
May 04, 2007	32.83	33.15	32.59	32.69	6,744,293	-0.05(-0.15%)
May 03, 2007	32.85	32.87	32.61	32.74	6,530,738	+0.31(+0.96%)
May 02, 2007	32.08	32.45	32.05	32.43	6,822,299	+0.31(+0.95%)
May 01, 2007	32.32	32.42	32.03	32.12	8,685,441	+0.00(+0.00%)
Apr 30, 2007	32.37	32.52	32.12	32.12	7,759,051	-0.19(-0.59%)
Apr 27, 2007	32.18	32.42	32.07	32.31	5,827,760	-0.14(-0.44%)
Apr 26, 2007	32.53	32.63	32.34	32.46	7,434,799	-0.47(-1.42%)
Apr 25, 2007	32.72	32.95	32.65	32.92	8,676,307	+0.59(+1.83%)
Apr 24, 2007	32.82	32.84	32.31	32.33	8,730,325	-0.47(-1.43%)
Apr 23, 2007	32.93	33.28	32.77	32.80	6,837,872	+0.03(+0.10%)
Apr 20, 2007	32.69	32.82	32.54	32.77	8,034,657	+0.01(+0.03%)
Apr 19, 2007	32.48	32.79	32.48	32.76	8,627,460	-0.14(-0.42%)
Apr 18, 2007	32.89	32.99	32.80	32.90	7,263,507	-0.03(-0.10%)
Apr 17, 2007	33.16	33.20	32.86	32.93	9,025,981	+0.12(+0.36%)
Apr 16, 2007	32.87	32.88	32.65	32.81	7,633,723	+0.17(+0.51%)
Apr 13, 2007	32.62	32.74	32.48	32.64	10,190,586	+0.48(+1.48%)
Apr 12, 2007	31.65	32.17	31.57	32.17	7,971,361	+0.67(+2.14%)
Apr 11, 2007	31.69	31.85	31.42	31.49	8,016,118	+0.09(+0.27%)
Apr 10, 2007	31.24	31.42	31.22	31.41	5,337,669	+0.47(+1.51%)
Apr 09, 2007	30.97	31.30	30.89	30.94	3,313,592	-0.20(-0.63%)
Apr 05, 2007	31.20	31.32	31.11	31.13	4,798,327	+0.08(+0.25%)
Apr 04, 2007	30.83	31.06	30.74	31.06	5,072,975	-0.04(-0.14%)
Apr 03, 2007	31.05	31.16	30.91	31.10	6,345,096	+0.07(+0.22%)
Apr 02, 2007	31.19	31.20	30.90	31.03	5,693,808	+0.14(+0.45%)
Mar 30, 2007	31.12	31.12	30.84	30.90	9,070,621	-0.48(-1.52%)
Mar 29, 2007	31.37	31.43	31.17	31.37	10,928,115	+0.50(+1.62%)
Mar 28, 2007	31.14	31.21	30.85	30.87	13,167,823	+0.21(+0.70%)
Mar 27, 2007	30.63	30.75	30.50	30.66	6,761,732	-0.07(-0.22%)
Mar 26, 2007	30.81	30.82	30.53	30.72	10,012,032	+0.33(+1.08%)
Mar 23, 2007	30.15	30.58	30.11	30.39	11,139,337	+0.69(+2.31%)
Mar 22, 2007	29.48	29.93	29.41	29.71	9,095,770	+0.36(+1.24%)
Mar 21, 2007	29.00	29.43	28.87	29.35	7,519,327	+0.58(+2.02%)
Mar 20, 2007	28.59	28.78	28.51	28.76	4,660,531	+0.09(+0.30%)
Mar 19, 2007	28.51	28.82	28.44	28.68	5,984,388	+0.25(+0.89%)
Mar 16, 2007	28.51	28.68	28.32	28.42	5,379,164	-0.08(-0.27%)
Mar 15, 2007	28.31	28.69	28.28	28.50	7,489,502	-0.10(-0.33%)
Mar 14, 2007	28.41	28.63	28.15	28.60	14,114,191	+0.09(+0.30%)
Mar 13, 2007	29.09	29.13	28.46	28.51	11,251,669	-0.58(-2.00%)
Mar 12, 2007	28.92	29.14	28.89	29.09	7,611,978	-0.11(-0.36%)
Mar 09, 2007	29.01	29.20	28.93	29.20	10,784,417	+0.22(+0.76%)
Mar 08, 2007	29.06	29.16	28.94	28.98	9,135,380	+0.02(+0.08%)
Mar 07, 2007	28.39	29.09	28.35	28.95	17,202,764	+0.55(+1.93%)
Mar 06, 2007	28.19	28.44	28.10	28.41	12,047,636	+0.35(+1.24%)
Mar 05, 2007	27.99	28.45	27.97	28.06	13,368,378	-0.62(-2.15%)
Mar 02, 2007	28.91	29.00	28.55	28.67	10,310,258	-0.46(-1.59%)
Mar 01, 2007	29.11	29.34	28.79	29.14	11,623,135	-0.23(-0.78%)
Feb 28, 2007	29.73	29.75	29.25	29.36	10,370,615	-0.16(-0.53%)
Feb 27, 2007	30.08	30.28	29.39	29.52	10,360,346	-0.96(-3.16%)
Feb 26, 2007	30.66	30.73	30.37	30.49	9,007,208	+0.35(+1.16%)
Feb 23, 2007	30.00	30.26	29.93	30.14	11,423,102	+0.65(+2.22%)
Feb 22, 2007	29.25	29.52	29.19	29.48	9,499,412	+0.14(+0.47%)
Feb 21, 2007	29.37	29.44	29.09	29.35	8,336,898	-0.37(-1.25%)
Feb 20, 2007	29.56	29.77	29.54	29.72	6,121,689	-0.18(-0.61%)
Feb 16, 2007	29.87	30.01	29.79	29.90	5,187,194	-0.21(-0.68%)
Feb 15, 2007	30.08	30.14	29.90	30.10	6,656,944	+0.12(+0.41%)
Feb 14, 2007	29.94	30.09	29.79	29.98	7,515,653	+0.01(+0.03%)
Feb 13, 2007	29.57	29.99	29.55	29.97	7,888,125	+0.30(+1.01%)
Feb 12, 2007	29.68	29.75	29.61	29.67	7,011,522	-0.34(-1.14%)
Feb 09, 2007	30.08	30.18	29.97	30.01	7,772,512	-0.29(-0.94%)
Feb 08, 2007	29.86	30.36	29.85	30.30	10,202,117	+0.01(+0.03%)
Feb 07, 2007	30.49	30.52	30.16	30.29	6,756,073	+0.11(+0.36%)
Feb 06, 2007	30.07	30.29	30.02	30.18	7,917,958	-0.26(-0.85%)
Feb 05, 2007	30.40	30.51	30.34	30.44	7,255,491	+0.07(+0.22%)
Feb 02, 2007	30.23	30.43	30.07	30.37	5,683,468	-0.05(-0.17%)
Feb 01, 2007	30.40	30.55	30.31	30.42	7,103,549	+0.12(+0.39%)
Jan 31, 2007	29.97	30.37	29.83	30.30	12,463,642	-0.04(-0.14%)
Jan 30, 2007	30.10	30.42	30.04	30.35	8,161,274	+0.37(+1.23%)
Jan 29, 2007	30.14	30.25	29.97	29.98	7,050,526	-0.43(-1.41%)
Jan 26, 2007	30.50	30.55	30.22	30.41	5,370,153	+0.04(+0.13%)
Jan 25, 2007	30.80	30.80	30.33	30.37	6,065,942	-0.67(-2.17%)
Jan 24, 2007	31.13	31.19	30.76	31.04	8,774,282	-0.08(-0.25%)
Jan 23, 2007	30.80	31.16	30.78	31.12	9,268,669	+0.63(+2.05%)
Jan 22, 2007	30.90	30.94	30.38	30.50	6,007,261	-0.29(-0.95%)
Jan 19, 2007	30.45	30.81	30.45	30.79	7,794,308	+0.43(+1.43%)
Jan 18, 2007	30.67	30.75	30.18	30.35	11,710,429	+0.01(+0.03%)
Jan 17, 2007	29.92	30.39	29.92	30.34	11,224,634	+0.15(+0.49%)
Jan 16, 2007	30.71	30.78	30.08	30.19	10,233,553	-0.65(-2.10%)
Jan 12, 2007	29.76	30.91	29.69	30.84	20,907,424	+1.46(+4.95%)
Jan 11, 2007	29.58	29.94	29.37	29.39	12,464,900	+0.06(+0.20%)
Jan 10, 2007	29.55	29.59	29.24	29.33	10,258,702	-0.46(-1.55%)
Jan 09, 2007	29.73	29.93	29.51	29.79	17,332,492	-0.88(-2.88%)
Jan 08, 2007	31.02	31.09	30.58	30.68	7,930,113	-0.32(-1.05%)
Jan 05, 2007	30.98	31.04	30.66	31.00	7,156,781	-0.07(-0.22%)
Jan 04, 2007	31.33	31.35	31.03	31.07	8,987,839	-0.42(-1.32%)
Jan 03, 2007	32.10	32.10	31.37	31.48	11,227,778	-0.53(-1.67%)
Dec 29, 2006	31.97	32.16	31.94	32.02	2,720,494	-0.05(-0.15%)
Dec 28, 2006	32.03	32.13	31.93	32.06	3,271,258	-0.06(-0.19%)
Dec 27, 2006	32.10	32.18	31.98	32.13	4,379,701	+0.31(+0.97%)
Dec 26, 2006	31.94	31.94	31.63	31.82	2,735,793	+0.07(+0.23%)
Dec 22, 2006	32.11	32.11	31.69	31.75	3,946,509	-0.18(-0.57%)
Dec 21, 2006	31.74	31.94	31.59	31.93	6,217,465	+0.00(+0.00%)
Dec 20, 2006	32.18	32.25	31.92	31.93	6,046,871	-0.47(-1.44%)
Dec 19, 2006	32.06	32.57	32.01	32.39	6,118,755	+0.54(+1.71%)
Dec 18, 2006	32.32	32.39	31.84	31.85	7,868,288	-0.54(-1.66%)
Dec 15, 2006	32.57	32.60	32.27	32.39	4,462,902	-0.09(-0.26%)
Dec 14, 2006	32.32	32.53	32.29	32.48	10,759,797	-0.25(-0.77%)
Dec 13, 2006	32.50	32.77	32.43	32.73	5,695,413	+0.16(+0.50%)
Dec 12, 2006	32.62	32.74	32.38	32.57	5,399,703	-0.02(-0.07%)
Dec 11, 2006	32.38	32.79	32.37	32.59	4,301,739	-0.10(-0.29%)
Dec 08, 2006	32.70	32.87	32.58	32.69	7,680,928	+0.16(+0.48%)
Dec 07, 2006	32.49	32.69	32.30	32.53	6,826,071	+0.10(+0.31%)
Dec 06, 2006	32.52	32.81	32.33	32.43	9,427,947	-0.31(-0.96%)
Dec 05, 2006	32.59	32.81	32.44	32.74	8,170,915	+0.51(+1.57%)
Dec 04, 2006	32.29	32.34	32.06	32.24	5,532,573	-0.17(-0.53%)
Dec 01, 2006	32.19	32.47	32.03	32.41	7,331,776	-0.08(-0.24%)
Nov 30, 2006	32.47	32.54	32.27	32.48	7,076,933	+0.00(+0.01%)
Nov 29, 2006	32.14	32.59	32.02	32.48	7,788,231	+0.34(+1.07%)
Nov 28, 2006	31.82	32.15	31.80	32.14	5,601,524	+0.44(+1.40%)
Nov 27, 2006	31.78	31.89	31.56	31.69	6,122,737	-0.04(-0.12%)
Nov 24, 2006	31.49	31.78	31.37	31.73	3,851,990	-0.05(-0.17%)
Nov 22, 2006	31.95	32.03	31.63	31.78	4,926,063	-0.19(-0.60%)
Nov 21, 2006	31.80	32.00	31.73	31.97	5,686,402	+0.37(+1.18%)
Nov 20, 2006	31.49	31.85	31.49	31.60	5,661,043	-0.07(-0.23%)
Nov 17, 2006	31.50	31.73	31.47	31.67	10,318,431	-0.11(-0.36%)
Nov 16, 2006	32.48	32.63	31.73	31.79	7,748,621	-0.49(-1.51%)
Nov 15, 2006	31.98	32.33	31.90	32.27	8,202,770	+0.00(+0.01%)
Nov 14, 2006	32.15	32.28	31.89	32.27	7,483,508	+0.24(+0.74%)
Nov 13, 2006	32.02	32.25	31.91	32.03	8,430,788	-0.62(-1.91%)
Nov 10, 2006	32.98	32.98	32.48	32.66	4,737,026	+0.02(+0.06%)
Nov 09, 2006	32.63	32.87	32.51	32.64	6,634,519	-0.18(-0.54%)
Nov 08, 2006	32.26	32.86	32.23	32.81	7,054,089	+0.31(+0.95%)
Nov 07, 2006	32.88	32.91	32.44	32.50	6,249,740	-0.09(-0.28%)
Nov 06, 2006	32.40	32.67	32.31	32.59	5,177,972	+0.46(+1.43%)
Nov 03, 2006	31.95	32.21	31.88	32.14	7,862,001	+0.05(+0.15%)
Nov 02, 2006	31.94	32.21	31.91	32.09	5,293,658	+0.02(+0.07%)
Nov 01, 2006	32.21	32.35	31.93	32.06	8,592,580	+0.05(+0.15%)
Oct 31, 2006	31.78	32.82	31.55	32.02	6,937,146	+0.01(+0.03%)
Oct 30, 2006	32.31	32.34	31.92	32.01	7,180,463	-0.47(-1.44%)
Oct 27, 2006	32.75	32.78	32.40	32.48	5,299,526	-0.19(-0.57%)
Oct 26, 2006	33.14	33.16	32.41	32.66	9,723,028	-0.37(-1.11%)
Oct 25, 2006	32.53	33.11	32.52	33.03	7,251,928	+0.44(+1.35%)
Oct 24, 2006	32.39	32.72	32.36	32.59	7,642,157	+0.21(+0.65%)
Oct 23, 2006	31.77	32.44	31.75	32.38	6,682,303	+0.03(+0.09%)
Oct 20, 2006	32.63	32.63	32.22	32.35	5,389,853	-0.13(-0.41%)
Oct 19, 2006	31.96	32.50	31.96	32.48	7,185,073	+0.73(+2.30%)
Oct 18, 2006	32.21	32.32	31.73	31.75	9,208,102	-0.58(-1.79%)
Oct 17, 2006	32.61	32.61	32.14	32.33	7,265,131	+0.11(+0.34%)
Oct 16, 2006	31.94	32.29	31.90	32.22	7,132,051	+0.74(+2.36%)
Oct 13, 2006	31.47	31.71	31.35	31.48	6,725,685	+0.43(+1.38%)
Oct 12, 2006	30.70	31.05	30.59	31.05	7,375,787	+0.58(+1.89%)
Oct 11, 2006	30.58	30.69	30.32	30.47	6,709,967	-0.32(-1.04%)
Oct 10, 2006	30.45	30.92	30.41	30.79	7,137,919	+0.10(+0.33%)
Oct 09, 2006	30.96	31.00	30.57	30.69	5,942,922	-0.18(-0.57%)
Oct 06, 2006	30.72	30.87	30.49	30.87	6,143,275	-0.06(-0.20%)
Oct 05, 2006	30.94	31.02	30.80	30.93	7,949,813	-0.11(-0.35%)
Oct 04, 2006	30.61	31.04	30.54	31.04	12,736,719	+0.63(+2.09%)
Oct 03, 2006	30.66	30.76	30.31	30.40	8,499,948	-0.79(-2.54%)
Oct 02, 2006	31.41	31.61	31.18	31.20	5,780,710	-0.10(-0.31%)
Sep 29, 2006	31.26	31.38	31.03	31.29	5,513,502	-0.11(-0.33%)
Sep 28, 2006	31.57	31.63	31.33	31.40	7,077,771	-0.19(-0.60%)
Sep 27, 2006	31.30	31.63	31.06	31.59	9,141,667	+0.53(+1.72%)
Sep 26, 2006	30.69	31.15	30.69	31.05	10,673,661	+0.01(+0.03%)
Sep 25, 2006	30.90	31.13	30.45	31.04	10,688,331	-0.07(-0.21%)
Sep 22, 2006	31.72	31.72	31.06	31.11	7,537,998	-0.36(-1.15%)
Sep 21, 2006	31.19	31.54	31.04	31.47	7,802,482	+0.46(+1.48%)
Sep 20, 2006	31.47	31.68	30.98	31.02	12,194,967	-0.10(-0.31%)
Sep 19, 2006	31.43	31.53	30.85	31.11	7,315,429	-0.17(-0.53%)
Sep 18, 2006	31.24	31.36	30.82	31.28	9,697,879	+0.33(+1.06%)
Sep 15, 2006	31.15	31.15	30.75	30.95	8,649,165	-0.47(-1.50%)
Sep 14, 2006	31.89	31.94	31.34	31.42	8,423,663	-0.38(-1.20%)
Sep 13, 2006	31.40	31.87	31.29	31.80	8,190,196	+0.66(+2.13%)
Sep 12, 2006	31.31	31.38	30.87	31.14	10,604,711	+0.18(+0.57%)
Sep 11, 2006	31.16	31.23	30.85	30.96	12,191,614	-0.44(-1.41%)
Sep 08, 2006	31.64	31.71	31.28	31.41	7,569,434	+0.03(+0.09%)
Sep 07, 2006	31.58	31.68	31.32	31.38	8,646,441	-0.56(-1.75%)
Sep 06, 2006	32.22	32.29	31.84	31.94	7,632,516	-0.80(-2.43%)
Sep 05, 2006	32.36	32.73	32.31	32.73	7,514,525	+0.29(+0.88%)
Sep 01, 2006	32.39	32.51	32.32	32.45	4,557,001	-0.02(-0.07%)
Aug 31, 2006	32.55	32.65	32.40	32.47	11,213,317	+0.11(+0.34%)
Aug 30, 2006	32.50	32.59	32.03	32.36	13,963,362	+0.25(+0.77%)
Aug 29, 2006	32.63	32.63	31.93	32.11	12,990,724	-0.48(-1.46%)
Aug 28, 2006	32.54	32.60	32.27	32.59	5,923,850	-0.00(-0.01%)
Aug 25, 2006	32.57	32.85	32.49	32.59	6,522,187	-0.30(-0.90%)
Aug 24, 2006	32.88	32.92	32.50	32.89	7,141,691	-0.09(-0.27%)
Aug 23, 2006	33.38	33.45	32.84	32.98	3,914,653	-0.35(-1.05%)
Aug 22, 2006	33.31	33.42	33.16	33.33	3,712,204	-0.18(-0.53%)
Aug 21, 2006	33.40	33.77	33.40	33.51	4,589,066	+0.12(+0.36%)
Aug 18, 2006	33.22	33.39	32.97	33.39	5,397,817	+0.44(+1.35%)
Aug 17, 2006	32.85	33.01	32.53	32.94	8,534,318	+0.24(+0.74%)
Aug 16, 2006	33.18	33.18	32.58	32.70	8,793,144	-0.63(-1.88%)
Aug 15, 2006	33.40	33.43	33.12	33.32	8,656,501	+0.26(+0.78%)
Aug 14, 2006	33.45	33.45	33.04	33.07	5,947,113	-0.01(-0.03%)
Aug 11, 2006	33.00	33.23	32.94	33.08	4,663,465	-0.21(-0.63%)
Aug 10, 2006	33.49	33.49	33.02	33.29	8,428,692	-0.24(-0.71%)
Aug 09, 2006	33.67	33.88	33.52	33.52	8,842,394	+0.06(+0.17%)
Aug 08, 2006	33.33	33.64	33.18	33.47	10,027,122	-0.15(-0.44%)
Aug 07, 2006	33.91	34.14	33.52	33.62	12,923,450	-1.00(-2.88%)
Aug 04, 2006	34.60	34.74	34.36	34.61	4,558,259	+0.26(+0.75%)
Aug 03, 2006	34.52	34.57	34.31	34.36	4,891,483	-0.37(-1.07%)
Aug 02, 2006	34.78	34.97	34.57	34.73	5,779,872	+0.13(+0.39%)
Aug 01, 2006	34.44	34.59	34.15	34.59	4,465,417	-0.01(-0.03%)
Jul 31, 2006	34.46	34.78	34.45	34.60	5,490,449	+0.07(+0.19%)
Jul 28, 2006	34.56	34.82	34.53	34.54	11,523,907	+0.29(+0.85%)
Jul 27, 2006	34.73	34.76	34.11	34.25	8,929,367	+0.46(+1.37%)
Jul 26, 2006	33.27	33.88	33.22	33.78	12,344,604	+0.62(+1.86%)
Jul 25, 2006	33.42	33.52	33.04	33.17	8,882,003	-0.11(-0.33%)
Jul 24, 2006	33.17	33.66	33.08	33.28	8,699,044	+0.74(+2.27%)
Jul 21, 2006	32.97	33.03	32.52	32.54	5,476,826	-0.20(-0.60%)
Jul 20, 2006	33.31	33.31	32.66	32.73	8,565,545	-0.52(-1.55%)
Jul 19, 2006	32.80	33.39	32.78	33.25	9,309,117	+0.09(+0.26%)
Jul 18, 2006	33.35	33.39	32.83	33.16	7,516,831	-0.04(-0.12%)
Jul 17, 2006	33.46	33.67	32.93	33.20	5,709,036	-0.85(-2.51%)
Jul 14, 2006	33.99	34.16	33.75	34.05	5,445,390	+0.19(+0.55%)
Jul 13, 2006	33.63	34.06	33.48	33.87	7,479,526	+0.30(+0.90%)
Jul 12, 2006	33.62	33.70	33.37	33.57	7,820,505	-0.49(-1.43%)
Jul 11, 2006	33.94	34.07	33.56	34.05	6,950,349	+0.22(+0.66%)
Jul 10, 2006	33.88	34.04	33.70	33.83	7,086,363	-0.12(-0.35%)
Jul 07, 2006	34.13	34.32	33.84	33.95	9,343,278	+0.45(+1.34%)
Jul 06, 2006	33.57	33.77	33.45	33.50	7,539,884	+0.09(+0.27%)
Jul 05, 2006	33.25	33.53	33.00	33.41	5,803,973	-0.16(-0.48%)

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.