Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.72	53.97	52.59	53.01	2,101,480	-0.70(-1.31%)
Jun 28, 2007	53.46	53.97	53.12	53.72	1,655,759	+0.26(+0.48%)
Jun 27, 2007	52.25	53.50	52.25	53.46	2,379,239	+1.00(+1.90%)
Jun 26, 2007	52.42	52.72	52.10	52.46	1,947,019	+0.47(+0.91%)
Jun 25, 2007	51.64	52.74	51.58	51.99	2,318,378	+0.35(+0.67%)
Jun 22, 2007	52.19	52.36	51.46	51.64	1,900,219	-0.79(-1.51%)
Jun 21, 2007	52.02	52.73	51.57	52.44	2,761,961	+0.42(+0.80%)
Jun 20, 2007	53.60	53.78	52.02	52.02	2,808,648	-1.55(-2.89%)
Jun 19, 2007	53.31	53.58	52.52	53.56	2,180,341	+0.35(+0.65%)
Jun 18, 2007	53.84	53.92	53.14	53.22	1,776,020	-0.79(-1.46%)
Jun 15, 2007	54.71	54.83	53.83	54.01	2,295,428	-0.25(-0.46%)
Jun 14, 2007	54.82	55.27	54.19	54.26	1,838,457	-0.26(-0.47%)
Jun 13, 2007	54.51	54.55	53.80	54.52	2,278,328	+0.16(+0.29%)
Jun 12, 2007	54.63	55.16	54.31	54.36	1,527,735	-0.33(-0.60%)
Jun 11, 2007	54.98	55.00	54.41	54.69	1,618,972	-0.32(-0.58%)
Jun 08, 2007	54.38	55.02	54.20	55.01	1,359,186	+0.70(+1.29%)
Jun 07, 2007	55.09	55.48	54.30	54.30	1,618,859	-0.86(-1.56%)
Jun 06, 2007	55.31	55.52	54.88	55.16	1,616,384	-0.14(-0.26%)
Jun 05, 2007	56.27	56.39	55.06	55.31	2,118,129	-1.24(-2.20%)
Jun 04, 2007	56.60	56.80	56.26	56.55	1,267,750	-0.08(-0.14%)
Jun 01, 2007	56.13	56.66	56.05	56.63	1,738,220	+0.52(+0.92%)
May 31, 2007	55.97	56.35	55.90	56.12	2,351,115	+0.22(+0.40%)
May 30, 2007	55.57	55.92	55.27	55.89	1,808,532	+0.29(+0.53%)
May 29, 2007	55.39	55.80	55.28	55.60	1,623,134	+0.17(+0.30%)
May 25, 2007	55.59	55.82	55.33	55.43	1,508,948	-0.15(-0.27%)
May 24, 2007	55.65	55.95	55.33	55.58	2,397,014	-0.29(-0.52%)
May 23, 2007	55.40	55.95	55.10	55.88	1,891,557	+0.58(+1.04%)
May 22, 2007	55.29	55.53	55.11	55.30	1,636,634	-0.20(-0.37%)
May 21, 2007	54.93	55.57	54.92	55.50	2,271,242	+0.46(+0.84%)
May 18, 2007	54.77	55.08	54.50	55.04	1,975,818	+0.42(+0.76%)
May 17, 2007	54.10	54.75	53.94	54.62	2,007,543	+0.39(+0.72%)
May 16, 2007	53.88	54.52	53.85	54.23	2,055,512	+0.44(+0.83%)
May 15, 2007	53.83	54.30	53.63	53.79	2,042,080	-0.14(-0.26%)
May 14, 2007	53.14	53.98	53.11	53.93	2,540,675	+0.88(+1.66%)
May 11, 2007	52.60	53.22	52.60	53.05	2,141,529	+0.60(+1.14%)
May 10, 2007	52.88	53.07	52.33	52.45	3,842,143	-0.68(-1.29%)
May 09, 2007	53.69	53.90	52.97	53.14	3,239,631	-0.73(-1.35%)
May 08, 2007	54.27	54.42	52.67	53.87	4,277,440	+0.74(+1.39%)
May 07, 2007	53.33	53.35	52.60	53.13	1,654,593	-0.20(-0.38%)
May 04, 2007	53.11	53.45	52.88	53.33	1,756,386	+0.52(+0.99%)
May 03, 2007	53.05	53.29	52.60	52.81	1,425,811	+0.00(+0.00%)
May 02, 2007	52.55	53.06	52.45	52.81	1,122,176	+0.26(+0.49%)
May 01, 2007	52.49	52.69	52.11	52.55	1,225,364	+0.26(+0.49%)
Apr 30, 2007	51.96	52.63	51.79	52.29	2,132,258	+0.52(+1.01%)
Apr 27, 2007	52.44	52.60	51.31	51.77	3,056,258	-0.66(-1.25%)
Apr 26, 2007	53.89	54.22	51.55	52.43	4,971,777	-1.47(-2.72%)
Apr 25, 2007	54.10	54.18	53.15	53.89	1,981,612	-0.12(-0.23%)
Apr 24, 2007	53.67	54.13	53.14	54.02	2,163,197	+0.26(+0.48%)
Apr 23, 2007	53.56	53.95	53.39	53.76	882,104	+0.23(+0.43%)
Apr 20, 2007	53.74	53.75	53.33	53.53	1,848,507	+0.16(+0.30%)
Apr 19, 2007	53.77	53.77	52.71	53.37	2,169,766	+0.02(+0.03%)
Apr 18, 2007	52.74	53.49	52.62	53.35	2,251,126	+0.35(+0.65%)
Apr 17, 2007	53.25	53.27	52.77	53.01	1,241,425	-0.25(-0.47%)
Apr 16, 2007	53.24	53.32	52.97	53.25	1,265,894	+0.30(+0.57%)
Apr 13, 2007	52.66	53.11	52.53	52.95	1,277,987	+0.50(+0.95%)
Apr 12, 2007	51.85	52.58	51.85	52.45	1,278,331	+0.25(+0.48%)
Apr 11, 2007	51.93	52.54	51.93	52.20	1,271,744	+0.22(+0.43%)
Apr 10, 2007	51.99	52.36	51.82	51.98	1,111,151	-0.07(-0.14%)
Apr 09, 2007	52.24	52.30	51.74	52.05	1,634,411	-0.32(-0.61%)
Apr 05, 2007	52.38	52.64	52.16	52.37	1,427,611	+0.40(+0.77%)
Apr 04, 2007	52.29	52.66	51.88	51.97	1,771,858	-0.52(-1.00%)
Apr 03, 2007	52.51	52.71	52.16	52.50	1,936,669	+0.05(+0.10%)
Apr 02, 2007	52.08	52.76	52.04	52.44	1,594,395	+0.41(+0.79%)
Mar 30, 2007	51.95	52.09	51.27	52.04	1,537,098	+0.36(+0.71%)
Mar 29, 2007	52.58	52.72	51.35	51.67	2,585,675	-0.61(-1.17%)
Mar 28, 2007	51.82	52.40	51.70	52.28	2,715,386	+0.28(+0.55%)
Mar 27, 2007	51.48	52.05	51.15	52.00	2,142,317	+0.52(+1.00%)
Mar 26, 2007	52.84	52.84	50.67	51.48	1,302,737	+0.09(+0.17%)
Mar 23, 2007	52.92	52.92	50.74	51.40	1,102,602	+0.56(+1.10%)
Mar 22, 2007	50.92	51.15	50.59	50.84	2,001,355	-0.24(-0.47%)
Mar 21, 2007	50.22	51.12	49.94	51.08	1,621,672	+0.72(+1.43%)
Mar 20, 2007	50.20	50.39	49.68	50.36	1,772,195	+0.04(+0.09%)
Mar 19, 2007	49.96	50.34	49.28	50.31	1,938,793	+1.22(+2.48%)
Mar 16, 2007	49.10	49.30	48.42	49.09	2,245,928	+0.20(+0.40%)
Mar 15, 2007	48.53	48.95	48.31	48.90	1,632,247	+0.18(+0.36%)
Mar 14, 2007	48.38	48.84	47.97	48.72	1,693,333	+0.35(+0.72%)
Mar 13, 2007	50.08	49.66	48.28	48.37	2,182,366	-1.71(-3.41%)
Mar 12, 2007	49.97	50.47	49.67	50.08	2,263,928	+0.24(+0.48%)
Mar 09, 2007	49.88	50.06	49.66	49.84	1,519,635	+0.17(+0.34%)
Mar 08, 2007	49.18	49.78	49.15	49.67	2,060,980	+0.68(+1.40%)
Mar 07, 2007	48.71	49.41	48.59	48.99	1,574,985	+0.02(+0.04%)
Mar 06, 2007	48.12	48.97	48.00	48.97	3,086,745	+0.96(+2.00%)
Mar 05, 2007	49.13	49.13	47.99	48.01	1,525,374	-0.57(-1.17%)
Mar 02, 2007	48.99	49.24	48.45	48.58	2,061,430	-0.63(-1.28%)
Mar 01, 2007	50.36	50.36	47.95	49.21	2,638,934	-0.32(-0.65%)
Feb 28, 2007	49.78	50.27	49.40	49.53	2,705,824	-0.30(-0.61%)
Feb 27, 2007	50.76	50.80	48.99	49.83	1,985,493	-0.95(-1.87%)
Feb 26, 2007	51.02	51.62	50.77	50.78	2,266,661	-0.23(-0.45%)
Feb 23, 2007	50.90	51.17	50.45	51.01	1,333,562	+0.18(+0.35%)
Feb 22, 2007	51.07	51.32	50.74	50.84	1,294,187	-0.22(-0.44%)
Feb 21, 2007	50.92	51.21	50.79	51.06	1,142,314	-0.09(-0.17%)
Feb 20, 2007	50.80	51.18	50.78	51.15	1,710,996	+0.28(+0.56%)
Feb 16, 2007	50.65	50.93	50.38	50.86	1,954,218	+0.24(+0.47%)
Feb 15, 2007	50.44	50.66	50.32	50.62	1,550,572	+0.57(+1.14%)
Feb 14, 2007	50.20	50.58	49.95	50.05	1,594,527	+0.09(+0.18%)
Feb 13, 2007	49.64	50.18	49.48	49.96	1,352,592	+0.53(+1.08%)
Feb 12, 2007	49.25	49.73	49.24	49.43	1,716,969	-0.09(-0.18%)
Feb 09, 2007	49.60	49.84	49.38	49.52	1,509,510	+0.05(+0.11%)
Feb 08, 2007	49.24	49.65	48.94	49.47	2,027,005	+0.07(+0.14%)
Feb 07, 2007	49.60	49.78	49.37	49.40	1,106,539	-0.21(-0.43%)
Feb 06, 2007	49.57	49.88	49.30	49.61	3,512,554	-0.19(-0.37%)
Feb 05, 2007	49.57	50.12	49.57	49.80	1,823,945	+0.22(+0.45%)
Feb 02, 2007	50.17	50.18	49.43	49.57	2,134,104	-0.20(-0.39%)
Feb 01, 2007	49.55	49.92	49.42	49.77	2,360,677	+0.21(+0.43%)
Jan 31, 2007	49.33	49.64	49.15	49.56	2,086,067	+0.22(+0.45%)
Jan 30, 2007	50.20	50.20	49.10	49.33	2,264,603	-0.07(-0.14%)
Jan 29, 2007	49.29	49.72	48.92	49.40	2,606,600	-0.32(-0.64%)
Jan 26, 2007	50.40	50.60	49.24	49.72	3,948,712	+0.51(+1.03%)
Jan 25, 2007	49.33	50.36	49.18	49.22	3,965,249	+0.18(+0.36%)
Jan 24, 2007	48.31	49.33	48.10	49.04	3,899,100	+0.63(+1.30%)
Jan 23, 2007	48.22	48.47	48.12	48.41	1,614,472	+0.12(+0.24%)
Jan 22, 2007	48.86	49.09	47.62	48.29	2,978,746	-0.71(-1.45%)
Jan 19, 2007	49.29	49.29	48.76	49.00	2,319,053	-0.04(-0.09%)
Jan 18, 2007	49.07	49.24	48.68	49.05	2,406,239	-0.12(-0.25%)
Jan 17, 2007	48.67	49.48	48.52	49.17	3,451,354	+0.54(+1.11%)
Jan 16, 2007	48.24	48.66	48.16	48.63	2,793,798	+0.26(+0.53%)
Jan 12, 2007	46.87	48.41	46.58	48.37	4,807,641	+1.59(+3.40%)
Jan 11, 2007	46.31	47.06	46.14	46.78	2,532,013	+0.69(+1.50%)
Jan 10, 2007	46.22	46.64	45.91	46.09	2,794,585	+0.64(+1.41%)
Jan 09, 2007	45.93	46.11	45.34	45.45	2,382,389	-0.47(-1.03%)
Jan 08, 2007	45.52	46.12	45.17	45.92	2,510,638	+0.31(+0.68%)
Jan 05, 2007	45.60	45.94	45.38	45.61	2,288,903	+0.01(+0.02%)
Jan 04, 2007	45.64	45.87	45.47	45.60	2,095,180	-0.12(-0.25%)
Jan 03, 2007	45.21	46.08	45.16	45.72	2,460,239	+0.65(+1.44%)
Dec 29, 2006	45.07	45.37	44.98	45.07	792,554	-0.12(-0.26%)
Dec 28, 2006	45.36	45.46	44.88	45.18	825,854	-0.17(-0.37%)
Dec 27, 2006	45.33	45.47	45.06	45.35	917,653	+0.06(+0.14%)
Dec 26, 2006	44.93	45.36	44.76	45.29	561,032	+0.20(+0.45%)
Dec 22, 2006	45.33	45.50	45.02	45.08	1,321,749	-0.21(-0.47%)
Dec 21, 2006	45.39	45.57	45.09	45.30	1,412,086	-0.12(-0.27%)
Dec 20, 2006	44.93	45.45	44.53	45.42	1,656,546	+0.30(+0.67%)
Dec 19, 2006	45.24	45.27	44.86	45.12	1,586,347	-0.33(-0.72%)
Dec 18, 2006	45.49	45.55	44.98	45.45	1,666,671	-0.04(-0.10%)
Dec 15, 2006	45.62	45.67	44.92	45.49	2,682,874	-0.13(-0.29%)
Dec 14, 2006	45.05	45.73	44.84	45.63	3,344,930	+0.40(+0.88%)
Dec 13, 2006	45.26	45.49	44.91	45.23	2,363,602	+0.26(+0.57%)
Dec 12, 2006	44.58	45.27	44.54	44.97	2,683,774	+0.39(+0.88%)
Dec 11, 2006	43.59	44.76	43.55	44.58	2,566,775	+1.06(+2.43%)
Dec 08, 2006	43.83	43.92	43.20	43.52	1,048,265	-0.40(-0.91%)
Dec 07, 2006	44.44	44.99	43.72	43.92	1,734,396	-0.52(-1.18%)
Dec 06, 2006	43.48	44.44	43.05	44.44	3,292,393	+0.79(+1.81%)
Dec 05, 2006	43.78	43.83	43.40	43.65	1,866,919	-0.20(-0.45%)
Dec 04, 2006	44.02	44.04	43.62	43.85	1,298,012	+0.09(+0.20%)
Dec 01, 2006	43.56	44.03	43.49	43.76	2,144,229	-0.15(-0.34%)
Nov 30, 2006	43.87	44.08	43.67	43.91	2,353,140	+0.40(+0.92%)
Nov 29, 2006	43.28	43.65	43.02	43.51	1,936,669	+0.40(+0.93%)
Nov 28, 2006	42.89	43.33	42.76	43.11	3,879,975	+0.16(+0.37%)
Nov 27, 2006	42.56	43.01	42.30	42.95	2,583,200	+0.12(+0.29%)
Nov 24, 2006	43.48	43.88	42.80	42.83	833,279	-0.32(-0.74%)
Nov 22, 2006	42.82	43.38	42.60	43.15	1,439,086	+0.48(+1.12%)
Nov 21, 2006	43.64	43.70	42.12	42.67	3,448,542	-1.02(-2.34%)
Nov 20, 2006	44.00	44.21	43.39	43.69	1,237,713	-0.36(-0.81%)
Nov 17, 2006	44.67	44.76	44.04	44.04	1,776,808	-1.04(-2.31%)
Nov 16, 2006	44.53	45.32	44.49	45.08	1,711,783	+0.64(+1.44%)
Nov 15, 2006	44.54	44.98	44.09	44.44	2,512,663	+0.04(+0.10%)
Nov 14, 2006	44.53	45.31	43.92	44.40	2,565,088	-0.04(-0.08%)
Nov 13, 2006	43.80	44.52	43.75	44.44	1,671,959	+0.52(+1.17%)
Nov 10, 2006	44.53	44.89	43.86	43.92	1,915,519	-0.50(-1.12%)
Nov 09, 2006	44.82	45.20	44.34	44.42	2,265,166	-0.40(-0.89%)
Nov 08, 2006	44.84	45.16	44.35	44.82	3,200,369	-0.31(-0.69%)
Nov 07, 2006	44.35	45.51	44.27	45.13	2,862,985	+0.96(+2.17%)
Nov 06, 2006	43.21	44.31	43.10	44.17	2,153,567	+1.04(+2.41%)
Nov 03, 2006	44.20	44.35	43.12	43.13	1,917,769	-1.00(-2.28%)
Nov 02, 2006	43.56	44.68	43.32	44.13	2,774,786	+0.59(+1.35%)
Nov 01, 2006	45.56	46.12	43.38	43.55	6,393,989	-0.98(-2.20%)
Oct 31, 2006	45.20	45.23	44.26	44.52	2,177,416	-0.53(-1.18%)
Oct 30, 2006	45.20	45.50	44.95	45.06	1,226,013	-0.19(-0.41%)
Oct 27, 2006	44.53	45.48	44.21	45.24	1,543,597	+0.68(+1.52%)
Oct 26, 2006	45.34	45.39	44.55	44.57	1,734,058	-0.84(-1.84%)
Oct 25, 2006	46.33	46.60	45.20	45.40	1,718,646	-0.92(-2.00%)
Oct 24, 2006	45.97	46.40	45.50	46.33	1,876,257	+0.27(+0.58%)
Oct 23, 2006	45.42	46.06	45.17	46.06	1,072,452	+0.40(+0.88%)
Oct 20, 2006	45.72	45.78	45.24	45.66	1,554,960	+0.24(+0.53%)
Oct 19, 2006	44.81	45.54	44.57	45.42	1,636,859	+0.61(+1.37%)
Oct 18, 2006	45.03	45.33	44.67	44.81	1,820,682	+0.04(+0.10%)
Oct 17, 2006	44.72	45.16	44.53	44.76	1,435,373	+0.04(+0.10%)
Oct 16, 2006	44.33	44.77	44.24	44.72	1,586,459	+0.41(+0.92%)
Oct 13, 2006	44.52	44.70	44.05	44.31	1,254,363	-0.22(-0.50%)
Oct 12, 2006	44.44	44.60	44.12	44.53	1,548,547	+0.09(+0.20%)
Oct 11, 2006	44.36	44.76	44.36	44.44	1,998,543	-0.25(-0.56%)
Oct 10, 2006	45.48	45.60	44.57	44.69	2,672,074	-0.61(-1.35%)
Oct 09, 2006	44.93	45.67	44.46	45.31	2,887,285	+0.38(+0.85%)
Oct 06, 2006	47.11	47.11	44.48	44.92	4,846,454	-2.35(-4.96%)
Oct 05, 2006	47.08	47.52	46.92	47.27	1,754,083	-0.11(-0.22%)
Oct 04, 2006	47.59	47.79	47.24	47.38	1,320,512	-0.39(-0.82%)
Oct 03, 2006	47.44	48.07	47.40	47.77	1,156,939	+0.24(+0.50%)
Oct 02, 2006	47.08	48.35	47.04	47.53	1,499,723	+0.67(+1.42%)
Sep 29, 2006	47.56	47.86	46.82	46.86	1,724,833	-0.29(-0.62%)
Sep 28, 2006	46.76	47.24	46.51	47.16	1,336,487	+0.43(+0.91%)
Sep 27, 2006	46.56	46.89	46.30	46.73	1,682,534	+0.04(+0.08%)
Sep 26, 2006	47.07	47.14	46.45	46.69	1,259,200	-0.31(-0.66%)
Sep 25, 2006	46.76	47.43	46.49	47.00	1,652,271	+0.38(+0.82%)
Sep 22, 2006	47.20	47.33	46.52	46.62	1,388,686	-0.46(-0.98%)
Sep 21, 2006	47.97	47.97	46.29	47.08	4,046,249	-0.88(-1.83%)
Sep 20, 2006	48.67	48.67	47.92	47.96	1,456,073	-0.66(-1.35%)
Sep 19, 2006	48.44	48.66	48.16	48.62	1,480,260	+0.39(+0.81%)
Sep 18, 2006	48.22	48.43	48.03	48.23	1,170,213	+0.12(+0.24%)
Sep 15, 2006	48.53	48.56	47.94	48.12	1,647,546	-0.25(-0.51%)
Sep 14, 2006	48.00	48.36	47.80	48.36	950,053	+0.24(+0.50%)
Sep 13, 2006	48.44	48.76	47.94	48.12	1,262,913	-0.68(-1.40%)
Sep 12, 2006	48.80	48.98	48.23	48.81	3,569,366	+0.09(+0.18%)
Sep 11, 2006	47.56	48.86	47.47	48.72	3,855,788	+1.17(+2.47%)
Sep 08, 2006	47.11	47.72	47.07	47.55	1,927,106	+0.44(+0.92%)
Sep 07, 2006	46.74	47.40	46.72	47.11	2,230,403	+0.15(+0.32%)
Sep 06, 2006	46.10	46.97	46.00	46.96	2,845,210	+0.86(+1.87%)
Sep 05, 2006	46.09	46.32	46.02	46.10	1,390,711	+0.02(+0.04%)
Sep 01, 2006	45.47	46.18	45.47	46.08	1,342,112	+0.92(+2.05%)
Aug 31, 2006	45.38	45.64	44.95	45.16	1,670,271	-0.18(-0.39%)
Aug 30, 2006	45.55	45.77	45.31	45.33	1,270,337	-0.28(-0.60%)
Aug 29, 2006	45.56	45.78	45.46	45.61	1,552,935	-0.04(-0.08%)
Aug 28, 2006	45.67	45.89	45.46	45.64	1,855,107	-0.03(-0.06%)
Aug 25, 2006	45.37	46.36	45.37	45.67	1,825,182	-0.12(-0.27%)
Aug 24, 2006	45.66	45.88	45.33	45.80	1,269,887	+0.13(+0.29%)
Aug 23, 2006	45.91	46.01	45.33	45.66	1,304,087	-0.20(-0.45%)
Aug 22, 2006	44.91	45.89	44.91	45.87	1,375,636	+0.16(+0.35%)
Aug 21, 2006	46.29	46.29	45.58	45.71	958,040	-0.59(-1.27%)
Aug 18, 2006	46.30	46.37	45.98	46.29	1,292,500	+0.07(+0.15%)
Aug 17, 2006	45.73	46.27	45.69	46.22	1,286,200	+0.25(+0.54%)
Aug 16, 2006	45.67	46.04	45.42	45.97	1,158,401	+0.28(+0.60%)
Aug 15, 2006	45.80	46.04	45.36	45.70	1,517,048	+0.21(+0.47%)
Aug 14, 2006	45.87	45.99	45.36	45.48	1,155,926	+0.06(+0.14%)
Aug 11, 2006	45.57	45.89	45.14	45.42	1,217,688	-0.28(-0.60%)
Aug 10, 2006	44.96	45.81	44.94	45.70	1,707,283	+0.65(+1.44%)
Aug 09, 2006	45.63	45.96	44.92	45.05	1,753,520	-0.40(-0.88%)
Aug 08, 2006	45.24	45.48	45.00	45.45	2,111,380	+0.05(+0.12%)
Aug 07, 2006	45.50	45.68	45.26	45.40	1,884,244	-0.10(-0.21%)
Aug 04, 2006	46.00	46.09	45.46	45.49	1,786,820	-0.14(-0.31%)
Aug 03, 2006	45.67	45.93	45.45	45.64	2,431,551	-0.04(-0.08%)
Aug 02, 2006	44.90	45.84	44.90	45.67	1,887,957	+0.77(+1.72%)
Aug 01, 2006	44.79	45.08	44.75	44.90	1,753,633	+0.11(+0.24%)
Jul 31, 2006	45.16	45.52	44.68	44.79	1,860,957	-0.68(-1.49%)
Jul 28, 2006	45.02	46.62	44.98	45.47	3,843,863	+1.24(+2.79%)
Jul 27, 2006	44.68	45.01	44.22	44.23	1,763,308	-0.45(-1.01%)
Jul 26, 2006	44.71	45.22	44.50	44.68	1,548,210	-0.10(-0.22%)
Jul 25, 2006	44.40	44.93	44.18	44.78	1,698,846	+0.00(+0.00%)
Jul 24, 2006	44.01	44.82	44.01	44.78	2,329,627	+0.86(+1.96%)
Jul 21, 2006	43.56	44.40	43.47	43.92	2,919,684	+1.25(+2.94%)
Jul 20, 2006	42.72	43.11	42.50	42.67	1,571,947	-0.18(-0.41%)
Jul 19, 2006	41.33	42.84	41.29	42.84	2,096,530	+1.94(+4.74%)
Jul 18, 2006	41.02	41.19	40.40	40.91	2,132,867	+0.11(+0.26%)
Jul 17, 2006	40.60	41.02	40.38	40.80	1,979,756	+0.20(+0.50%)
Jul 14, 2006	41.11	41.11	40.20	40.60	1,770,845	-0.55(-1.34%)
Jul 13, 2006	41.79	42.03	41.02	41.15	2,024,980	-0.70(-1.68%)
Jul 12, 2006	42.09	42.44	41.63	41.85	1,570,710	-0.20(-0.46%)
Jul 11, 2006	41.91	42.86	41.91	42.04	2,495,226	+0.32(+0.77%)
Jul 10, 2006	41.98	41.98	41.43	41.72	1,109,351	-0.20(-0.47%)
Jul 07, 2006	41.45	42.25	41.43	41.92	1,548,885	+0.54(+1.31%)
Jul 06, 2006	41.47	41.82	41.32	41.38	1,135,789	+0.06(+0.15%)
Jul 05, 2006	41.66	41.70	41.11	41.32	1,463,723	-0.35(-0.83%)

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.