Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.92	39.10	38.66	38.85	20,931,204	-0.08(-0.20%)
May 30, 2007	38.79	39.22	38.68	38.92	20,953,314	-0.29(-0.74%)
May 29, 2007	39.25	39.45	39.19	39.22	18,762,130	-0.01(-0.02%)
May 25, 2007	39.22	39.26	38.91	39.22	15,085,153	+0.11(+0.29%)
May 24, 2007	39.61	39.64	39.04	39.11	22,529,962	-0.23(-0.58%)
May 23, 2007	39.61	39.76	39.32	39.34	17,593,492	-0.11(-0.29%)
May 22, 2007	39.23	39.54	39.20	39.45	20,116,188	+0.21(+0.53%)
May 21, 2007	39.30	39.34	39.12	39.25	18,663,684	-0.04(-0.10%)
May 18, 2007	39.38	39.35	39.15	39.28	19,142,316	+0.11(+0.29%)
May 17, 2007	39.16	39.26	38.97	39.17	19,253,816	+0.01(+0.02%)
May 16, 2007	39.15	39.39	38.96	39.16	24,766,354	+0.14(+0.35%)
May 15, 2007	38.90	39.37	39.01	39.02	20,433,510	+0.12(+0.32%)
May 14, 2007	39.09	39.18	38.73	38.90	21,690,876	-0.13(-0.33%)
May 11, 2007	38.84	39.14	38.78	39.03	14,411,797	+0.28(+0.73%)
May 10, 2007	39.41	39.43	38.72	38.75	23,322,146	-0.67(-1.69%)
May 09, 2007	39.31	39.55	39.22	39.41	21,648,374	+0.04(+0.10%)
May 08, 2007	39.39	39.45	39.14	39.38	14,091,644	-0.02(-0.04%)
May 07, 2007	39.25	39.50	39.28	39.39	15,133,148	+0.14(+0.35%)
May 04, 2007	39.45	39.50	39.14	39.25	17,698,196	+0.01(+0.02%)
May 03, 2007	39.24	39.51	39.15	39.25	16,661,463	+0.17(+0.43%)
May 02, 2007	39.09	39.22	39.01	39.08	14,982,596	+0.06(+0.16%)
May 01, 2007	39.07	39.26	38.82	39.02	19,221,744	+0.02(+0.06%)
Apr 30, 2007	39.02	39.24	38.89	38.99	25,474,298	+0.10(+0.26%)
Apr 27, 2007	38.86	38.95	38.61	38.89	19,734,500	+0.04(+0.10%)
Apr 26, 2007	39.07	39.20	38.80	38.86	19,180,956	-0.39(-1.00%)
Apr 25, 2007	38.95	39.25	38.69	39.25	21,038,122	+0.47(+1.21%)
Apr 24, 2007	38.80	38.99	38.50	38.78	19,680,602	+0.08(+0.22%)
Apr 23, 2007	39.10	39.29	38.55	38.69	29,173,944	-0.41(-1.04%)
Apr 20, 2007	39.30	39.30	38.56	39.10	38,357,500	+0.10(+0.26%)
Apr 19, 2007	39.33	39.37	38.86	39.00	33,162,380	-0.70(-1.76%)
Apr 18, 2007	39.40	39.99	39.26	39.70	24,952,530	+0.40(+1.01%)
Apr 17, 2007	39.30	39.45	39.14	39.30	17,485,726	+0.05(+0.14%)
Apr 16, 2007	38.92	39.59	38.88	39.25	24,507,626	+0.62(+1.61%)
Apr 13, 2007	38.64	38.75	38.42	38.63	16,847,100	+0.11(+0.28%)
Apr 12, 2007	38.70	38.70	38.35	38.52	16,909,438	-0.18(-0.46%)
Apr 11, 2007	39.12	39.12	38.54	38.69	19,958,846	-0.43(-1.10%)
Apr 10, 2007	39.02	39.20	38.92	39.12	13,704,506	+0.16(+0.41%)
Apr 09, 2007	38.99	39.04	38.70	38.96	12,127,150	+0.01(+0.02%)
Apr 05, 2007	38.86	39.01	38.59	38.95	14,030,803	-0.03(-0.08%)
Apr 04, 2007	39.02	39.09	38.76	38.99	14,500,182	+0.02(+0.06%)
Apr 03, 2007	38.76	38.99	38.66	38.96	17,102,282	+0.33(+0.85%)
Apr 02, 2007	39.22	39.26	38.40	38.63	22,115,690	-0.45(-1.16%)
Mar 30, 2007	39.20	39.38	38.52	39.09	21,083,756	-0.13(-0.33%)
Mar 29, 2007	39.09	39.26	38.82	39.22	18,206,194	+0.32(+0.83%)
Mar 28, 2007	39.41	39.44	38.69	38.89	26,001,564	-0.82(-2.06%)
Mar 27, 2007	39.50	39.84	39.34	39.71	26,140,626	+0.21(+0.54%)
Mar 26, 2007	39.61	39.61	39.01	39.50	17,586,492	-0.10(-0.25%)
Mar 23, 2007	39.61	39.84	39.39	39.60	17,103,718	+0.04(+0.10%)
Mar 22, 2007	39.82	39.95	39.38	39.56	26,970,270	-0.17(-0.42%)
Mar 21, 2007	38.89	39.84	38.75	39.73	28,347,240	+0.84(+2.17%)
Mar 20, 2007	38.59	38.94	38.54	38.89	13,134,255	+0.30(+0.77%)
Mar 19, 2007	38.15	38.60	37.81	38.59	16,962,348	+0.57(+1.51%)
Mar 16, 2007	38.38	38.66	37.92	38.01	28,616,034	-0.37(-0.96%)
Mar 15, 2007	38.13	38.93	37.95	38.38	25,657,032	+0.25(+0.66%)
Mar 14, 2007	37.94	38.24	37.05	38.13	32,645,378	+0.24(+0.63%)
Mar 13, 2007	39.14	39.13	37.74	37.89	33,235,990	-1.25(-3.19%)
Mar 12, 2007	39.02	39.21	38.84	39.14	13,803,381	+0.11(+0.27%)
Mar 09, 2007	39.18	39.23	38.82	39.03	13,997,358	+0.14(+0.35%)
Mar 08, 2007	38.98	39.32	38.76	38.89	17,400,166	+0.14(+0.36%)
Mar 07, 2007	39.09	39.15	38.62	38.76	18,991,006	-0.27(-0.69%)
Mar 06, 2007	38.38	39.14	38.38	39.02	21,821,806	+1.00(+2.62%)
Mar 05, 2007	38.00	38.52	37.97	38.03	24,304,864	-0.28(-0.74%)
Mar 02, 2007	38.38	38.56	38.17	38.31	22,430,494	-0.28(-0.73%)
Mar 01, 2007	38.50	38.99	38.15	38.59	32,642,814	-0.34(-0.89%)
Feb 28, 2007	38.97	39.45	38.58	38.94	35,764,732	+0.08(+0.20%)
Feb 27, 2007	39.99	40.30	37.54	38.86	41,298,144	-1.58(-3.90%)
Feb 26, 2007	40.67	40.72	40.30	40.44	21,350,984	-0.05(-0.13%)
Feb 23, 2007	41.14	41.17	40.43	40.49	21,940,202	-0.64(-1.56%)
Feb 22, 2007	41.25	41.44	40.98	41.14	13,334,366	-0.16(-0.39%)
Feb 21, 2007	41.41	41.34	41.15	41.30	15,366,156	-0.06(-0.15%)
Feb 20, 2007	41.27	41.50	41.15	41.36	13,050,973	-0.05(-0.11%)
Feb 16, 2007	41.09	41.42	41.06	41.41	14,119,670	+0.15(+0.37%)
Feb 15, 2007	41.41	41.53	41.14	41.25	22,081,964	-0.15(-0.37%)
Feb 14, 2007	41.18	41.50	41.04	41.41	15,912,081	+0.25(+0.60%)
Feb 13, 2007	40.66	41.21	40.67	41.16	13,944,068	+0.53(+1.30%)
Feb 12, 2007	40.76	40.84	40.59	40.63	13,948,394	+0.04(+0.09%)
Feb 09, 2007	40.85	40.98	40.34	40.59	14,912,022	-0.25(-0.62%)
Feb 08, 2007	40.87	40.90	40.60	40.85	17,844,118	-0.03(-0.08%)
Feb 07, 2007	40.87	40.98	40.79	40.88	12,413,305	+0.11(+0.28%)
Feb 06, 2007	40.43	40.85	40.41	40.76	17,886,282	+0.25(+0.62%)
Feb 05, 2007	40.40	40.69	40.12	40.51	14,505,664	+0.11(+0.27%)
Feb 02, 2007	40.47	40.72	40.40	40.40	16,515,133	-0.08(-0.19%)
Feb 01, 2007	40.42	40.58	40.33	40.48	16,509,911	+0.20(+0.49%)
Jan 31, 2007	39.84	40.45	39.72	40.28	25,105,044	+0.35(+0.88%)
Jan 30, 2007	39.47	39.94	39.35	39.93	23,485,094	+0.51(+1.28%)
Jan 29, 2007	39.83	40.03	39.34	39.42	28,924,000	-0.44(-1.11%)
Jan 26, 2007	40.23	40.45	39.62	39.87	29,651,606	-0.28(-0.69%)
Jan 25, 2007	40.76	40.77	40.10	40.14	26,226,476	-0.61(-1.50%)
Jan 24, 2007	40.96	40.97	40.26	40.76	32,976,876	-0.09(-0.22%)
Jan 23, 2007	40.79	41.00	40.53	40.85	22,670,550	-0.25(-0.62%)
Jan 22, 2007	41.09	41.41	41.02	41.10	20,315,292	+0.05(+0.11%)
Jan 19, 2007	40.95	41.09	40.79	41.05	16,700,755	+0.23(+0.56%)
Jan 18, 2007	40.95	41.02	40.76	40.82	13,199,131	-0.02(-0.06%)
Jan 17, 2007	40.98	41.15	40.72	40.85	16,638,881	-0.09(-0.22%)
Jan 16, 2007	40.95	41.01	40.84	40.94	15,672,393	+0.05(+0.11%)
Jan 12, 2007	40.79	41.06	40.79	40.89	16,985,844	+0.09(+0.23%)
Jan 11, 2007	40.98	41.10	40.74	40.80	19,117,234	-0.25(-0.60%)
Jan 10, 2007	40.80	41.14	40.72	41.05	13,163,103	+0.06(+0.15%)
Jan 09, 2007	41.06	41.15	40.58	40.98	16,377,678	+0.04(+0.09%)
Jan 08, 2007	40.95	41.09	40.45	40.95	12,643,570	+0.16(+0.39%)
Jan 05, 2007	41.05	41.05	40.62	40.79	13,321,182	-0.33(-0.80%)
Jan 04, 2007	40.85	41.28	40.64	41.12	17,269,238	+0.26(+0.64%)
Jan 03, 2007	40.91	41.51	40.59	40.85	20,922,676	-0.05(-0.11%)
Dec 29, 2006	41.10	41.20	40.79	40.90	9,937,563	-0.20(-0.48%)
Dec 28, 2006	41.21	41.34	40.99	41.10	9,170,142	-0.09(-0.22%)
Dec 27, 2006	41.28	41.41	40.98	41.19	11,624,608	+0.05(+0.13%)
Dec 26, 2006	40.91	41.38	40.89	41.14	13,090,395	+0.27(+0.66%)
Dec 22, 2006	41.09	41.11	40.63	40.87	10,968,535	-0.12(-0.30%)
Dec 21, 2006	41.28	41.38	40.93	40.99	13,635,512	-0.11(-0.28%)
Dec 20, 2006	41.14	41.21	40.92	41.11	11,754,099	+0.06(+0.15%)
Dec 19, 2006	40.92	41.28	40.91	41.05	14,231,408	-0.04(-0.09%)
Dec 18, 2006	40.96	41.19	40.88	41.08	16,859,094	+0.24(+0.58%)
Dec 15, 2006	40.77	40.96	40.49	40.85	29,200,606	+0.11(+0.28%)
Dec 14, 2006	40.68	40.97	40.39	40.73	17,478,488	+0.06(+0.15%)
Dec 13, 2006	40.76	40.90	40.56	40.67	17,360,874	+0.22(+0.55%)
Dec 12, 2006	40.18	40.56	40.10	40.45	19,576,982	+0.19(+0.48%)
Dec 11, 2006	42.13	42.13	39.71	40.26	23,795,768	+0.68(+1.72%)
Dec 08, 2006	40.07	40.13	39.31	39.58	42,082,532	-0.64(-1.58%)
Dec 07, 2006	40.31	40.49	40.14	40.21	16,197,931	-0.15(-0.38%)
Dec 06, 2006	40.41	40.62	40.30	40.36	17,113,900	-0.08(-0.19%)
Dec 05, 2006	40.34	40.47	40.07	40.44	22,089,404	+0.11(+0.27%)
Dec 04, 2006	40.22	40.62	39.99	40.33	37,596,668	-0.65(-1.59%)
Dec 01, 2006	40.88	41.37	40.61	40.98	18,904,722	-0.27(-0.65%)
Nov 30, 2006	41.38	41.48	41.11	41.25	14,752,899	-0.13(-0.31%)
Nov 29, 2006	41.41	41.48	41.15	41.38	12,169,725	-0.19(-0.46%)
Nov 28, 2006	41.31	41.74	41.20	41.57	15,663,386	+0.27(+0.65%)
Nov 27, 2006	41.80	41.90	41.16	41.31	19,397,494	-0.49(-1.17%)
Nov 24, 2006	41.65	41.95	41.57	41.80	6,312,713	-0.05(-0.13%)
Nov 22, 2006	41.89	42.07	41.69	41.85	15,281,308	-0.07(-0.16%)
Nov 21, 2006	42.16	42.17	41.76	41.92	11,998,201	-0.14(-0.33%)
Nov 20, 2006	42.02	42.20	41.92	42.06	11,682,827	+0.04(+0.09%)
Nov 17, 2006	42.02	42.17	42.00	42.02	17,318,712	-0.04(-0.09%)
Nov 16, 2006	41.93	42.13	41.82	42.06	13,137,257	+0.32(+0.77%)
Nov 15, 2006	41.96	41.98	41.62	41.74	16,463,832	-0.27(-0.64%)
Nov 14, 2006	41.79	42.12	41.42	42.00	17,904,556	+0.28(+0.68%)
Nov 13, 2006	41.80	42.08	41.72	41.72	11,317,326	-0.24(-0.57%)
Nov 10, 2006	41.76	41.96	41.56	41.96	12,547,365	+0.20(+0.48%)
Nov 09, 2006	41.77	41.92	41.66	41.76	11,754,621	-0.08(-0.18%)
Nov 08, 2006	41.67	41.94	41.52	41.84	12,478,704	+0.15(+0.35%)
Nov 07, 2006	41.54	41.84	41.49	41.69	11,199,322	+0.16(+0.39%)
Nov 06, 2006	41.12	41.56	41.12	41.53	14,541,300	+0.60(+1.46%)
Nov 03, 2006	41.02	41.13	40.91	40.93	9,839,269	-0.09(-0.22%)
Nov 02, 2006	40.88	41.13	40.77	41.02	11,644,188	-0.02(-0.06%)
Nov 01, 2006	41.48	41.48	40.98	41.05	16,518,135	-0.22(-0.54%)
Oct 31, 2006	41.47	41.59	41.24	41.27	15,380,124	-0.04(-0.09%)
Oct 30, 2006	41.06	41.42	41.05	41.31	9,752,724	+0.17(+0.41%)
Oct 27, 2006	41.39	41.41	41.07	41.14	12,006,164	-0.37(-0.89%)
Oct 26, 2006	41.36	41.51	41.13	41.51	12,989,360	+0.14(+0.33%)
Oct 25, 2006	41.02	41.44	41.02	41.37	15,114,222	+0.44(+1.07%)
Oct 24, 2006	40.95	41.06	40.69	40.93	18,615,454	-0.18(-0.43%)
Oct 23, 2006	40.82	41.34	40.78	41.11	19,536,384	+0.03(+0.07%)
Oct 20, 2006	40.85	41.12	40.41	41.08	21,611,122	+0.28(+0.68%)
Oct 19, 2006	41.15	41.15	40.47	40.80	21,002,302	-0.42(-1.02%)
Oct 18, 2006	41.31	41.32	40.86	41.22	16,209,287	+0.10(+0.24%)
Oct 17, 2006	40.85	41.23	40.54	41.12	13,143,523	-0.02(-0.06%)
Oct 16, 2006	41.60	41.64	41.15	41.15	11,270,856	-0.52(-1.25%)
Oct 13, 2006	41.52	41.74	41.28	41.67	10,379,426	+0.10(+0.24%)
Oct 12, 2006	41.64	41.80	41.48	41.57	12,304,308	+0.17(+0.41%)
Oct 11, 2006	41.54	41.54	41.10	41.40	16,297,399	-0.45(-1.08%)
Oct 10, 2006	41.79	41.87	41.58	41.85	13,877,003	+0.09(+0.22%)
Oct 09, 2006	41.43	41.78	41.41	41.76	7,683,339	+0.21(+0.50%)
Oct 06, 2006	41.64	41.73	41.45	41.55	11,707,628	-0.21(-0.51%)
Oct 05, 2006	41.80	42.03	41.57	41.77	11,296,310	-0.23(-0.55%)
Oct 04, 2006	41.59	42.02	41.48	42.00	16,410,051	+0.31(+0.75%)
Oct 03, 2006	41.08	41.80	41.04	41.68	17,741,386	+0.61(+1.47%)
Oct 02, 2006	41.01	41.12	40.83	41.08	9,631,717	+0.04(+0.09%)
Sep 29, 2006	41.05	41.37	40.93	41.04	13,969,162	+0.04(+0.09%)
Sep 28, 2006	40.85	41.25	40.62	41.00	15,954,873	+0.21(+0.53%)
Sep 27, 2006	40.83	41.15	40.70	40.79	14,876,647	-0.18(-0.45%)
Sep 26, 2006	40.58	40.98	40.40	40.97	18,465,076	+0.39(+0.96%)
Sep 25, 2006	40.39	40.74	40.24	40.58	17,029,836	+0.41(+1.03%)
Sep 22, 2006	40.06	40.39	39.97	40.17	15,039,686	+0.15(+0.36%)
Sep 21, 2006	40.32	40.36	39.92	40.02	12,748,521	-0.19(-0.48%)
Sep 20, 2006	39.97	40.33	39.94	40.21	17,790,728	+0.35(+0.88%)
Sep 19, 2006	39.74	39.90	39.46	39.86	18,646,522	+0.19(+0.48%)
Sep 18, 2006	39.51	39.78	39.27	39.67	14,697,943	+0.25(+0.64%)
Sep 15, 2006	39.84	39.84	39.41	39.41	20,681,576	-0.37(-0.92%)
Sep 14, 2006	39.53	39.82	39.50	39.78	10,822,073	+0.02(+0.06%)
Sep 13, 2006	39.61	39.80	39.44	39.76	11,728,906	+0.15(+0.39%)
Sep 12, 2006	39.29	39.72	39.29	39.61	18,135,474	+0.40(+1.02%)
Sep 11, 2006	39.15	39.30	38.92	39.21	17,919,960	-0.37(-0.93%)
Sep 08, 2006	39.38	39.69	39.22	39.58	13,161,537	+0.11(+0.29%)
Sep 07, 2006	39.56	39.74	39.40	39.46	12,366,182	-0.11(-0.27%)
Sep 06, 2006	39.64	39.77	39.39	39.57	13,501,060	-0.08(-0.19%)
Sep 05, 2006	39.54	39.75	39.45	39.64	11,738,827	+0.07(+0.17%)
Sep 01, 2006	39.71	39.71	39.30	39.58	12,760,269	+0.15(+0.37%)
Aug 31, 2006	39.70	39.76	39.43	39.43	13,749,470	-0.18(-0.44%)
Aug 30, 2006	39.73	39.87	39.55	39.61	16,137,101	-0.45(-1.13%)
Aug 29, 2006	40.04	40.13	39.83	40.06	20,982,852	+0.08(+0.19%)
Aug 28, 2006	39.90	40.11	39.88	39.98	10,635,929	+0.05(+0.12%)
Aug 25, 2006	39.98	40.05	39.73	39.94	14,871,164	-0.29(-0.72%)
Aug 24, 2006	40.21	40.38	40.13	40.23	12,294,648	+0.02(+0.04%)
Aug 23, 2006	40.21	40.33	40.07	40.21	9,889,264	-0.01(-0.02%)
Aug 22, 2006	40.20	40.38	40.09	40.22	9,795,670	+0.03(+0.08%)
Aug 21, 2006	40.11	40.34	40.11	40.19	9,495,699	-0.02(-0.06%)
Aug 18, 2006	40.01	40.22	39.88	40.21	11,729,428	+0.27(+0.67%)
Aug 17, 2006	39.89	40.14	39.78	39.94	12,561,333	-0.12(-0.31%)
Aug 16, 2006	40.20	40.20	39.76	40.07	12,249,613	+0.11(+0.29%)
Aug 15, 2006	39.68	39.99	39.55	39.95	16,183,702	+0.78(+1.99%)
Aug 14, 2006	39.53	39.74	39.09	39.17	10,763,593	-0.21(-0.53%)
Aug 11, 2006	39.32	39.46	38.84	39.38	15,326,473	-0.09(-0.23%)
Aug 10, 2006	39.31	39.57	39.12	39.47	14,119,017	-0.02(-0.04%)
Aug 09, 2006	40.03	40.27	39.34	39.48	16,202,891	-0.40(-1.00%)
Aug 08, 2006	40.10	40.36	39.80	39.88	16,929,322	-0.08(-0.19%)
Aug 07, 2006	39.99	40.11	39.91	39.96	12,875,794	-0.12(-0.31%)
Aug 04, 2006	40.22	40.41	39.94	40.08	25,936,296	+0.27(+0.67%)
Aug 03, 2006	39.74	40.10	39.65	39.81	14,821,691	+0.01(+0.02%)
Aug 02, 2006	39.58	39.81	39.47	39.81	12,676,726	+0.33(+0.83%)
Aug 01, 2006	39.33	39.51	39.13	39.48	14,496,265	+0.00(+0.00%)
Jul 31, 2006	39.56	39.57	39.22	39.48	14,267,567	-0.10(-0.25%)
Jul 28, 2006	39.19	39.76	39.19	39.58	15,722,258	+0.49(+1.25%)
Jul 27, 2006	39.29	39.41	39.05	39.09	17,044,456	+0.02(+0.06%)
Jul 26, 2006	38.79	39.22	38.76	39.06	18,591,174	+0.14(+0.35%)
Jul 25, 2006	38.75	39.14	38.73	38.92	19,839,098	+0.18(+0.47%)
Jul 24, 2006	38.42	38.84	38.41	38.74	17,097,844	+0.33(+0.86%)
Jul 21, 2006	38.19	38.50	38.13	38.41	25,625,228	+0.38(+0.99%)
Jul 20, 2006	38.17	38.36	38.00	38.04	20,605,604	-0.23(-0.60%)
Jul 19, 2006	37.52	38.29	37.42	38.27	31,559,648	+1.16(+3.12%)
Jul 18, 2006	36.89	37.22	36.61	37.11	12,320,755	+0.17(+0.46%)
Jul 17, 2006	36.86	37.12	36.67	36.94	13,621,023	-0.07(-0.19%)
Jul 14, 2006	36.77	37.15	36.46	37.01	13,853,899	+0.25(+0.69%)
Jul 13, 2006	37.21	37.36	36.69	36.76	15,811,283	-0.45(-1.21%)
Jul 12, 2006	37.68	37.70	37.15	37.21	10,413,627	-0.44(-1.18%)
Jul 11, 2006	37.51	37.72	37.28	37.65	14,943,220	+0.01(+0.02%)
Jul 10, 2006	37.63	37.74	37.57	37.64	9,557,703	+0.26(+0.70%)
Jul 07, 2006	37.46	37.71	37.27	37.38	9,899,446	-0.20(-0.53%)
Jul 06, 2006	37.44	37.78	37.38	37.58	9,990,560	+0.15(+0.39%)
Jul 05, 2006	37.15	37.61	37.02	37.44	15,741,969	+0.05(+0.12%)
Jul 03, 2006	36.92	37.56	36.91	37.39	8,694,209	+0.54(+1.48%)
Jun 30, 2006	37.38	37.39	36.78	36.85	18,816,218	-0.38(-1.03%)
Jun 29, 2006	36.55	37.31	36.44	37.23	20,851,534	+0.73(+1.99%)
Jun 28, 2006	36.31	36.63	36.31	36.50	16,340,345	+0.27(+0.74%)
Jun 27, 2006	36.36	36.54	36.23	36.24	13,221,583	-0.12(-0.34%)
Jun 26, 2006	36.27	36.41	36.13	36.36	11,565,214	+0.04(+0.11%)
Jun 23, 2006	36.31	36.56	36.10	36.32	16,184,485	-0.10(-0.27%)
Jun 22, 2006	36.24	36.54	36.10	36.42	13,404,464	+0.18(+0.49%)
Jun 21, 2006	36.03	36.44	36.03	36.24	15,783,610	+0.18(+0.49%)
Jun 20, 2006	36.01	36.36	36.01	36.07	16,911,700	-0.05(-0.13%)
Jun 19, 2006	36.72	36.72	36.04	36.11	13,255,261	-0.21(-0.59%)
Jun 16, 2006	36.54	36.69	36.33	36.33	27,918,222	-0.38(-1.02%)
Jun 15, 2006	35.90	36.83	35.85	36.70	28,293,512	+0.97(+2.72%)
Jun 14, 2006	35.99	36.20	35.13	35.73	27,292,824	-0.33(-0.91%)
Jun 13, 2006	36.89	37.27	35.81	36.06	29,934,608	-1.03(-2.77%)
Jun 12, 2006	37.38	37.55	37.04	37.09	12,493,454	-0.29(-0.78%)
Jun 09, 2006	37.42	37.69	37.25	37.38	15,253,504	-0.18(-0.49%)
Jun 08, 2006	37.28	37.69	37.17	37.56	20,090,770	+0.14(+0.37%)
Jun 07, 2006	37.15	37.72	37.02	37.42	16,291,133	+0.25(+0.66%)
Jun 06, 2006	37.38	37.60	36.79	37.18	20,646,462	-0.16(-0.43%)
Jun 05, 2006	37.69	37.91	37.28	37.34	14,032,994	-0.40(-1.06%)
Jun 02, 2006	37.71	37.87	37.48	37.74	17,482,272	+0.43(+1.15%)

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.