Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.82	23.94	23.11	23.42	2,944,421	-0.12(-0.51%)
May 30, 2007	24.00	23.66	23.26	23.54	2,167,987	-0.02(-0.07%)
May 29, 2007	23.93	23.93	23.33	23.55	2,422,918	-0.03(-0.11%)
May 25, 2007	23.84	24.03	23.19	23.58	2,961,785	-0.07(-0.29%)
May 24, 2007	23.37	24.54	23.08	23.65	6,007,127	+0.33(+1.40%)
May 23, 2007	23.91	24.40	23.24	23.32	4,511,609	-0.27(-1.16%)
May 22, 2007	22.95	23.81	22.77	23.60	3,735,421	+0.80(+3.50%)
May 21, 2007	22.35	23.07	22.29	22.80	2,672,540	+0.45(+2.03%)
May 18, 2007	22.49	22.56	22.16	22.34	1,765,184	-0.05(-0.23%)
May 17, 2007	21.95	22.51	21.91	22.40	2,625,832	+0.33(+1.52%)
May 16, 2007	21.92	22.17	21.74	22.06	2,014,223	+0.17(+0.78%)
May 15, 2007	21.93	22.11	21.66	21.89	2,350,739	-0.05(-0.23%)
May 14, 2007	22.14	22.33	21.86	21.94	1,993,363	-0.27(-1.24%)
May 11, 2007	22.25	22.60	21.96	22.22	2,262,094	+0.24(+1.09%)
May 10, 2007	22.36	22.26	21.69	21.98	4,344,262	-0.39(-1.73%)
May 09, 2007	22.27	22.51	21.92	22.36	2,794,205	-0.08(-0.34%)
May 08, 2007	22.24	22.51	21.90	22.44	2,895,338	+0.09(+0.38%)
May 07, 2007	22.80	22.91	22.26	22.35	3,921,466	-0.27(-1.21%)
May 04, 2007	23.14	23.27	22.46	22.63	2,783,483	-0.51(-2.19%)
May 03, 2007	23.19	23.67	23.07	23.13	2,811,802	+0.04(+0.19%)
May 02, 2007	23.22	23.54	23.00	23.09	3,131,875	-0.08(-0.33%)
May 01, 2007	23.09	23.37	22.65	23.17	3,991,987	+0.09(+0.37%)
Apr 30, 2007	24.00	24.05	23.00	23.08	4,128,412	-0.91(-3.79%)
Apr 27, 2007	24.69	24.79	23.87	23.99	4,678,606	-0.74(-2.98%)
Apr 26, 2007	23.94	25.04	23.86	24.73	6,034,195	+0.79(+3.30%)
Apr 25, 2007	24.16	24.19	23.49	23.94	2,827,136	+0.07(+0.29%)
Apr 24, 2007	24.08	24.17	23.35	23.87	2,482,760	-0.12(-0.50%)
Apr 23, 2007	24.37	24.56	23.77	23.99	2,919,337	-0.38(-1.55%)
Apr 20, 2007	24.24	24.48	24.09	24.37	4,668,663	+0.62(+2.60%)
Apr 19, 2007	23.70	24.42	23.43	23.75	4,512,028	-0.23(-0.97%)
Apr 18, 2007	22.89	24.10	22.46	23.98	6,094,895	+1.09(+4.76%)
Apr 17, 2007	22.74	23.00	22.65	22.89	3,420,879	+0.50(+2.22%)
Apr 16, 2007	22.30	22.48	22.10	22.40	3,814,535	+0.29(+1.32%)
Apr 13, 2007	22.45	22.56	21.98	22.10	2,988,904	-0.39(-1.75%)
Apr 12, 2007	21.94	22.53	21.59	22.50	4,041,339	+0.56(+2.54%)
Apr 11, 2007	22.46	22.46	21.74	21.94	4,183,774	-0.58(-2.59%)
Apr 10, 2007	22.91	23.11	22.39	22.53	3,385,276	-0.56(-2.42%)
Apr 09, 2007	23.13	23.38	22.78	23.08	3,225,932	-0.04(-0.19%)
Apr 05, 2007	22.71	23.25	22.59	23.13	2,514,866	+0.36(+1.58%)
Apr 04, 2007	22.98	22.99	22.59	22.77	4,177,148	-0.19(-0.82%)
Apr 03, 2007	22.73	23.34	22.61	22.95	2,794,321	+0.36(+1.60%)
Apr 02, 2007	22.83	22.91	22.50	22.59	3,352,067	-0.11(-0.49%)
Mar 30, 2007	22.69	22.97	22.57	22.71	3,619,596	+0.02(+0.08%)
Mar 29, 2007	22.62	22.73	22.40	22.69	4,792,402	+0.35(+1.58%)
Mar 28, 2007	22.64	22.64	22.04	22.34	4,723,182	-0.65(-2.84%)
Mar 27, 2007	23.17	23.19	22.71	22.99	4,035,439	-0.39(-1.69%)
Mar 26, 2007	23.60	23.74	22.87	23.38	3,961,939	-0.27(-1.12%)
Mar 23, 2007	23.61	24.26	23.41	23.65	3,369,664	+0.06(+0.25%)
Mar 22, 2007	24.20	24.28	23.25	23.59	3,908,137	-0.22(-0.94%)
Mar 21, 2007	22.88	23.89	22.78	23.81	4,129,692	+0.97(+4.24%)
Mar 20, 2007	22.80	23.12	22.35	22.84	3,803,602	+0.16(+0.72%)
Mar 19, 2007	22.79	23.08	22.54	22.68	2,945,586	+0.10(+0.46%)
Mar 16, 2007	22.99	23.25	22.44	22.58	3,430,729	-0.27(-1.20%)
Mar 15, 2007	22.83	23.24	22.65	22.85	3,120,042	+0.09(+0.41%)
Mar 14, 2007	22.62	23.01	22.02	22.76	6,059,802	+0.45(+2.04%)
Mar 13, 2007	23.49	23.31	21.89	22.30	7,393,683	-1.19(-5.08%)
Mar 12, 2007	24.06	24.56	23.29	23.49	5,507,533	-1.18(-4.80%)
Mar 09, 2007	24.83	25.00	24.24	24.68	2,953,860	-0.19(-0.76%)
Mar 08, 2007	24.65	25.19	24.64	24.87	2,456,830	+0.35(+1.44%)
Mar 07, 2007	24.88	25.10	24.46	24.52	3,148,710	-0.15(-0.63%)
Mar 06, 2007	24.76	25.00	24.42	24.67	3,438,537	+0.30(+1.23%)
Mar 05, 2007	25.10	25.15	24.33	24.37	4,220,267	-0.94(-3.73%)
Mar 02, 2007	25.79	25.82	25.18	25.31	2,982,528	-0.47(-1.83%)
Mar 01, 2007	25.15	26.06	24.62	25.79	4,501,161	+0.42(+1.66%)
Feb 28, 2007	25.73	25.91	25.15	25.37	4,337,270	-0.32(-1.24%)
Feb 27, 2007	26.34	26.34	25.47	25.68	4,090,095	-1.11(-4.13%)
Feb 26, 2007	26.64	26.99	26.58	26.79	2,735,232	+0.03(+0.13%)
Feb 23, 2007	27.47	27.47	26.61	26.76	3,230,868	-0.35(-1.30%)
Feb 22, 2007	27.55	27.84	26.79	27.11	2,929,154	-0.30(-1.10%)
Feb 21, 2007	27.68	27.68	27.02	27.41	2,539,921	-0.38(-1.36%)
Feb 20, 2007	27.74	28.29	27.65	27.79	1,778,935	+0.03(+0.12%)
Feb 16, 2007	27.89	27.89	27.25	27.75	1,841,166	-0.21(-0.77%)
Feb 15, 2007	27.75	28.22	27.73	27.97	3,085,197	+0.21(+0.77%)
Feb 14, 2007	27.61	28.09	27.44	27.75	2,169,027	+0.13(+0.47%)
Feb 13, 2007	27.53	27.82	27.33	27.62	2,676,889	+0.27(+0.97%)
Feb 12, 2007	27.63	28.93	27.09	27.36	2,778,881	-0.27(-0.99%)
Feb 09, 2007	28.86	28.88	27.38	27.63	3,282,844	-0.70(-2.45%)
Feb 08, 2007	28.99	28.99	28.09	28.33	3,424,203	-0.69(-2.37%)
Feb 07, 2007	29.18	29.40	28.78	29.01	2,055,128	-0.33(-1.14%)
Feb 06, 2007	29.52	29.67	29.04	29.35	2,451,819	-0.17(-0.58%)
Feb 05, 2007	30.13	30.13	29.24	29.52	3,801,316	-0.60(-1.99%)
Feb 02, 2007	29.15	30.43	29.00	30.12	4,977,757	+1.01(+3.48%)
Feb 01, 2007	29.60	30.51	28.99	29.11	5,807,033	-0.36(-1.22%)
Jan 31, 2007	28.23	29.77	28.22	29.47	4,831,153	+1.33(+4.73%)
Jan 30, 2007	28.14	28.29	27.92	28.14	1,546,328	+0.00(+0.00%)
Jan 29, 2007	28.15	28.49	27.86	28.14	1,584,552	+0.21(+0.77%)
Jan 26, 2007	28.66	28.75	27.72	27.92	2,471,747	-0.45(-1.60%)
Jan 25, 2007	29.26	29.26	28.13	28.38	2,906,197	-0.97(-3.30%)
Jan 24, 2007	29.33	29.74	28.75	29.35	2,714,493	+0.04(+0.15%)
Jan 23, 2007	29.08	29.95	29.02	29.30	3,373,510	+0.44(+1.52%)
Jan 22, 2007	29.14	29.32	28.61	28.87	2,530,482	-0.27(-0.94%)
Jan 19, 2007	28.45	29.39	28.13	29.14	4,302,309	+0.91(+3.22%)
Jan 18, 2007	28.29	28.79	28.21	28.23	2,938,827	+0.08(+0.27%)
Jan 17, 2007	27.24	28.23	26.99	28.15	4,640,033	+1.12(+4.16%)
Jan 16, 2007	27.51	27.87	26.81	27.03	3,683,032	-0.48(-1.75%)
Jan 12, 2007	27.35	27.76	27.33	27.51	1,837,204	+0.16(+0.60%)
Jan 11, 2007	26.92	27.54	26.88	27.35	2,136,937	+0.43(+1.59%)
Jan 10, 2007	26.87	27.12	26.67	26.92	1,733,835	+0.05(+0.19%)
Jan 09, 2007	27.05	27.22	26.76	26.87	2,807,490	-0.14(-0.51%)
Jan 08, 2007	27.47	27.47	26.63	27.00	3,405,091	-0.40(-1.47%)
Jan 05, 2007	27.22	27.56	27.07	27.41	2,344,023	+0.03(+0.09%)
Jan 04, 2007	27.78	27.86	27.23	27.38	3,475,130	-0.39(-1.42%)
Jan 03, 2007	28.43	28.62	27.48	27.78	3,370,480	-0.64(-2.26%)
Dec 29, 2006	28.46	28.88	28.38	28.42	2,334,000	-0.05(-0.18%)
Dec 28, 2006	28.52	29.01	28.15	28.47	1,947,681	-0.15(-0.51%)
Dec 27, 2006	28.19	28.81	28.19	28.62	1,733,835	+0.43(+1.52%)
Dec 26, 2006	27.65	28.20	27.52	28.19	1,568,819	+0.49(+1.77%)
Dec 22, 2006	27.68	27.85	27.46	27.70	1,321,994	-0.08(-0.28%)
Dec 21, 2006	27.95	28.12	27.62	27.78	1,632,798	-0.21(-0.74%)
Dec 20, 2006	27.97	28.39	27.85	27.98	1,500,062	+0.05(+0.18%)
Dec 19, 2006	28.06	28.06	27.47	27.93	3,044,759	-0.33(-1.15%)
Dec 18, 2006	28.51	28.68	28.16	28.26	1,953,974	-0.27(-0.93%)
Dec 15, 2006	28.49	28.90	28.44	28.52	3,058,743	+0.03(+0.12%)
Dec 14, 2006	28.73	29.12	28.39	28.49	2,294,261	-0.28(-0.98%)
Dec 13, 2006	28.57	29.22	28.54	28.77	2,589,799	+0.37(+1.30%)
Dec 12, 2006	28.83	28.89	28.09	28.40	3,044,176	-0.33(-1.14%)
Dec 11, 2006	28.60	29.13	28.56	28.73	1,471,278	+0.13(+0.45%)
Dec 08, 2006	29.15	29.50	28.37	28.60	3,103,610	-0.56(-1.91%)
Dec 07, 2006	29.82	29.82	28.93	29.16	3,711,117	-0.70(-2.36%)
Dec 06, 2006	29.40	30.30	29.40	29.86	5,550,419	+0.71(+2.44%)
Dec 05, 2006	28.72	29.47	28.63	29.15	3,173,416	+0.53(+1.86%)
Dec 04, 2006	29.09	29.17	28.41	28.62	2,926,824	-0.39(-1.33%)
Dec 01, 2006	28.81	29.66	28.60	29.00	5,395,541	+0.05(+0.18%)
Nov 30, 2006	27.59	29.23	27.16	28.95	7,327,257	+2.28(+8.56%)
Nov 29, 2006	26.62	27.19	26.34	26.67	2,215,366	+0.26(+0.97%)
Nov 28, 2006	26.72	27.20	26.21	26.41	2,461,259	-0.30(-1.12%)
Nov 27, 2006	27.21	27.40	26.58	26.71	2,486,664	-0.49(-1.80%)
Nov 24, 2006	27.25	27.67	26.97	27.20	1,187,977	-0.25(-0.91%)
Nov 22, 2006	26.89	27.61	26.89	27.45	2,859,698	+0.81(+3.03%)
Nov 21, 2006	26.87	27.03	26.34	26.64	1,541,316	+0.21(+0.78%)
Nov 20, 2006	26.70	26.99	26.29	26.44	2,411,498	-0.26(-0.96%)
Nov 17, 2006	26.34	26.80	26.15	26.70	2,981,363	+0.04(+0.16%)
Nov 16, 2006	26.60	27.37	26.30	26.65	3,471,634	+0.15(+0.58%)
Nov 15, 2006	26.26	26.87	26.02	26.50	5,445,303	+0.45(+1.75%)
Nov 14, 2006	25.66	26.21	25.00	26.04	5,122,845	+1.25(+5.05%)
Nov 13, 2006	24.97	25.37	24.73	24.79	3,022,617	-0.22(-0.89%)
Nov 10, 2006	24.40	25.23	24.35	25.01	5,945,712	+0.74(+3.04%)
Nov 09, 2006	24.88	24.90	24.24	24.28	7,338,561	-0.56(-2.25%)
Nov 08, 2006	25.29	25.57	24.40	24.83	10,154,325	-0.88(-3.44%)
Nov 07, 2006	25.67	26.04	25.32	25.72	4,557,175	-0.18(-0.70%)
Nov 06, 2006	25.95	26.23	25.77	25.90	2,321,414	+0.07(+0.27%)
Nov 03, 2006	26.49	26.58	25.65	25.83	3,633,387	-0.63(-2.37%)
Nov 02, 2006	26.55	26.83	26.28	26.46	2,681,047	-0.15(-0.55%)
Nov 01, 2006	26.76	26.99	26.11	26.60	3,770,201	+0.01(+0.03%)
Oct 31, 2006	26.94	27.07	26.35	26.59	2,297,641	-0.24(-0.90%)
Oct 30, 2006	26.99	27.47	26.70	26.83	3,003,738	-0.30(-1.11%)
Oct 27, 2006	27.85	27.90	26.90	27.13	3,398,099	-0.89(-3.18%)
Oct 26, 2006	27.45	28.11	27.03	28.03	6,231,577	+0.39(+1.43%)
Oct 25, 2006	27.25	30.48	27.04	27.63	4,792,812	+0.38(+1.39%)
Oct 24, 2006	26.70	27.31	26.43	27.25	2,566,608	+0.56(+2.09%)
Oct 23, 2006	26.72	27.02	26.42	26.70	3,323,166	-0.20(-0.73%)
Oct 20, 2006	27.46	27.47	26.77	26.89	3,433,526	-0.51(-1.88%)
Oct 19, 2006	27.63	27.89	27.01	27.41	3,566,262	+0.08(+0.28%)
Oct 18, 2006	28.06	28.15	27.24	27.33	3,166,540	-0.39(-1.39%)
Oct 17, 2006	28.10	28.27	27.59	27.72	4,036,138	-0.44(-1.55%)
Oct 16, 2006	28.32	28.63	28.12	28.15	2,563,928	-0.03(-0.09%)
Oct 13, 2006	29.06	29.06	28.13	28.18	4,161,882	-1.30(-4.42%)
Oct 12, 2006	28.96	29.54	28.95	29.48	2,514,749	+0.74(+2.57%)
Oct 11, 2006	29.02	29.43	28.45	28.75	3,190,780	-0.49(-1.67%)
Oct 10, 2006	28.66	29.53	28.66	29.24	4,794,561	+0.92(+3.24%)
Oct 09, 2006	27.36	28.61	27.15	28.32	2,733,955	+0.72(+2.61%)
Oct 06, 2006	27.54	27.73	27.13	27.60	2,975,653	+0.07(+0.25%)
Oct 05, 2006	27.61	27.97	27.18	27.53	2,383,529	-0.20(-0.71%)
Oct 04, 2006	27.13	27.96	26.88	27.73	2,956,890	+0.54(+1.99%)
Oct 03, 2006	27.44	27.67	26.90	27.18	3,828,936	-0.66(-2.37%)
Oct 02, 2006	27.39	28.24	26.90	27.85	3,214,903	+0.51(+1.85%)
Sep 29, 2006	28.13	28.44	27.25	27.34	3,071,329	-0.85(-3.01%)
Sep 28, 2006	27.93	28.26	27.40	28.19	3,088,577	+0.33(+1.20%)
Sep 27, 2006	28.51	29.11	27.52	27.85	4,350,788	-0.66(-2.32%)
Sep 26, 2006	27.59	29.04	27.54	28.51	5,249,054	+0.49(+1.75%)
Sep 25, 2006	27.12	28.15	26.64	28.03	3,457,999	+1.16(+4.31%)
Sep 22, 2006	26.43	27.25	25.87	26.87	3,829,169	+0.40(+1.52%)
Sep 21, 2006	26.87	27.70	26.27	26.46	4,269,911	-0.43(-1.60%)
Sep 20, 2006	27.24	27.66	26.75	26.89	2,485,149	-0.23(-0.85%)
Sep 19, 2006	27.53	27.84	26.81	27.12	3,467,205	-0.39(-1.43%)
Sep 18, 2006	28.08	28.32	27.24	27.52	4,144,168	+0.09(+0.31%)
Sep 15, 2006	27.03	28.36	27.02	27.43	6,147,321	+0.60(+2.24%)
Sep 14, 2006	26.60	26.98	26.06	26.83	2,627,324	+0.14(+0.51%)
Sep 13, 2006	27.02	27.36	26.61	26.70	4,030,545	-0.33(-1.21%)
Sep 12, 2006	25.14	27.06	25.14	27.02	6,201,044	+1.70(+6.71%)
Sep 11, 2006	24.94	25.84	24.59	25.32	5,410,575	+0.38(+1.51%)
Sep 08, 2006	24.44	25.10	24.28	24.94	3,861,216	+0.22(+0.90%)
Sep 07, 2006	23.76	25.40	23.33	24.72	6,428,058	+0.69(+2.86%)
Sep 06, 2006	24.87	24.97	23.97	24.04	3,866,694	-0.83(-3.35%)
Sep 05, 2006	25.52	25.52	24.71	24.87	2,526,986	-0.64(-2.52%)
Sep 01, 2006	25.59	25.84	25.22	25.51	1,935,095	+0.05(+0.20%)
Aug 31, 2006	25.07	25.78	24.78	25.46	2,720,786	+0.36(+1.44%)
Aug 30, 2006	25.61	25.61	24.93	25.10	1,980,427	-0.36(-1.42%)
Aug 29, 2006	25.01	25.53	24.40	25.46	3,204,415	+0.32(+1.26%)
Aug 28, 2006	24.88	25.36	24.71	25.14	2,077,270	+0.39(+1.60%)
Aug 25, 2006	24.76	25.17	24.46	24.75	2,254,056	-0.35(-1.40%)
Aug 24, 2006	24.22	25.17	23.96	25.10	3,914,707	+1.00(+4.13%)
Aug 23, 2006	24.88	24.94	24.06	24.10	2,807,140	-0.88(-3.50%)
Aug 22, 2006	24.90	25.48	24.76	24.98	2,205,227	+0.12(+0.48%)
Aug 21, 2006	25.44	25.45	24.60	24.86	2,019,467	-0.79(-3.08%)
Aug 18, 2006	25.93	26.12	25.13	25.65	2,630,237	-0.28(-1.09%)
Aug 17, 2006	25.53	26.59	25.28	25.93	4,266,881	+0.40(+1.58%)
Aug 16, 2006	24.39	25.62	24.38	25.53	4,092,193	+1.22(+5.01%)
Aug 15, 2006	24.44	24.46	23.67	24.31	3,346,123	+0.69(+2.91%)
Aug 14, 2006	24.20	24.43	23.52	23.62	2,095,799	-0.36(-1.50%)
Aug 11, 2006	24.52	24.65	23.89	23.98	2,848,977	-0.70(-2.85%)
Aug 10, 2006	24.78	25.01	24.49	24.69	2,793,272	-0.09(-0.38%)
Aug 09, 2006	25.74	25.74	24.34	24.78	6,382,725	-0.96(-3.73%)
Aug 08, 2006	26.69	27.16	25.53	25.74	4,828,123	-0.94(-3.51%)
Aug 07, 2006	26.08	26.98	25.73	26.68	2,943,488	+0.60(+2.30%)
Aug 04, 2006	26.39	27.41	25.67	26.08	5,425,608	+0.16(+0.63%)
Aug 03, 2006	24.11	26.12	24.10	25.91	5,174,587	+1.33(+5.41%)
Aug 02, 2006	24.71	24.89	24.23	24.58	3,234,831	+0.05(+0.21%)
Aug 01, 2006	24.46	24.67	23.64	24.53	5,200,225	+0.08(+0.32%)
Jul 31, 2006	25.14	25.14	24.43	24.46	3,843,037	-0.71(-2.83%)
Jul 28, 2006	25.23	25.66	25.14	25.17	4,653,318	+0.15(+0.58%)
Jul 27, 2006	25.53	26.41	24.75	25.02	4,990,109	-0.76(-2.96%)
Jul 26, 2006	25.71	25.97	25.01	25.79	4,083,452	+0.08(+0.30%)
Jul 25, 2006	24.64	26.26	24.53	25.71	6,704,600	+1.07(+4.35%)
Jul 24, 2006	23.17	24.64	23.17	24.64	4,479,911	+1.47(+6.33%)
Jul 21, 2006	23.03	23.25	22.33	23.17	4,260,239	+0.14(+0.60%)
Jul 20, 2006	24.08	24.24	23.03	23.03	3,970,761	-1.11(-4.59%)
Jul 19, 2006	23.22	24.44	23.31	24.14	4,099,884	+0.93(+3.99%)
Jul 18, 2006	23.21	23.43	22.58	23.21	4,569,411	+0.00(+0.00%)
Jul 17, 2006	23.21	23.52	23.07	23.21	5,288,910	+0.00(+0.00%)
Jul 14, 2006	23.77	23.78	22.69	23.21	5,934,291	-0.85(-3.53%)
Jul 13, 2006	24.26	24.74	24.02	24.06	3,066,551	-0.41(-1.68%)
Jul 12, 2006	24.98	25.49	24.40	24.47	2,907,595	-0.55(-2.19%)
Jul 11, 2006	24.82	25.06	24.66	25.02	2,414,644	+0.01(+0.03%)
Jul 10, 2006	24.75	25.22	24.70	25.01	1,686,172	+0.15(+0.59%)
Jul 07, 2006	24.87	25.58	24.80	24.87	3,250,330	-0.04(-0.17%)
Jul 06, 2006	24.44	25.19	24.44	24.91	2,150,338	+0.31(+1.26%)
Jul 05, 2006	24.54	24.65	24.16	24.60	3,660,307	-0.06(-0.24%)
Jul 03, 2006	24.70	24.80	24.28	24.66	1,120,735	-0.04(-0.17%)
Jun 30, 2006	25.15	25.18	24.58	24.70	2,616,369	-0.45(-1.77%)
Jun 29, 2006	24.46	25.19	23.98	25.15	3,193,227	+0.76(+3.10%)
Jun 28, 2006	24.46	24.55	24.04	24.40	2,927,989	-0.06(-0.25%)
Jun 27, 2006	25.19	25.22	24.22	24.46	4,425,721	-0.56(-2.23%)
Jun 26, 2006	24.80	25.42	24.43	25.01	3,190,430	+0.42(+1.71%)
Jun 23, 2006	24.27	24.88	24.14	24.59	2,188,562	+0.18(+0.74%)
Jun 22, 2006	24.37	24.58	23.98	24.41	3,766,239	-0.21(-0.87%)
Jun 21, 2006	23.51	24.69	23.34	24.63	4,295,783	+1.26(+5.40%)
Jun 20, 2006	24.03	24.16	23.32	23.37	2,824,621	-0.46(-1.94%)
Jun 19, 2006	24.07	24.32	23.50	23.83	3,590,035	-0.16(-0.68%)
Jun 16, 2006	24.29	24.71	23.73	23.99	2,984,276	-0.30(-1.24%)
Jun 15, 2006	23.28	24.52	23.08	24.29	4,558,690	+0.98(+4.20%)
Jun 14, 2006	22.84	23.37	22.74	23.31	3,887,554	+0.52(+2.30%)
Jun 13, 2006	23.14	23.69	22.73	22.79	4,648,889	-0.70(-2.99%)
Jun 12, 2006	24.26	24.28	23.43	23.49	3,122,839	-0.76(-3.15%)
Jun 09, 2006	24.02	24.46	23.86	24.26	3,701,910	+0.47(+1.98%)
Jun 08, 2006	24.10	24.19	23.13	23.79	5,104,199	-0.31(-1.28%)
Jun 07, 2006	24.54	24.88	24.02	24.10	5,911,450	-0.03(-0.11%)
Jun 06, 2006	25.01	25.31	23.60	24.12	9,965,885	-1.41(-5.51%)
Jun 05, 2006	26.26	26.47	25.52	25.53	6,872,413	-1.36(-5.04%)
Jun 02, 2006	28.09	28.43	26.88	26.88	7,493,788	-1.46(-5.15%)

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.