Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.04	24.16	23.32	23.63	2,917,494	-0.12(-0.51%)
May 30, 2007	24.22	23.88	23.48	23.75	2,148,160	-0.02(-0.07%)
May 29, 2007	24.15	24.15	23.55	23.77	2,400,761	-0.03(-0.11%)
May 25, 2007	24.06	24.25	23.40	23.80	2,934,699	-0.07(-0.29%)
May 24, 2007	23.58	24.77	23.30	23.87	5,952,192	+0.33(+1.40%)
May 23, 2007	24.13	24.62	23.45	23.54	4,470,350	-0.28(-1.16%)
May 22, 2007	23.16	24.03	22.98	23.82	3,701,260	+0.81(+3.50%)
May 21, 2007	22.56	23.28	22.50	23.01	2,648,100	+0.46(+2.04%)
May 18, 2007	22.70	22.77	22.37	22.55	1,749,041	-0.05(-0.23%)
May 17, 2007	22.15	22.72	22.11	22.60	2,601,819	+0.34(+1.52%)
May 16, 2007	22.13	22.38	21.94	22.27	1,995,803	+0.17(+0.78%)
May 15, 2007	22.14	22.32	21.86	22.09	2,329,241	-0.05(-0.23%)
May 14, 2007	22.34	22.53	22.07	22.14	1,975,134	-0.28(-1.24%)
May 11, 2007	22.46	22.81	22.16	22.42	2,241,407	+0.24(+1.09%)
May 10, 2007	22.57	22.46	21.89	22.18	4,304,534	-0.39(-1.73%)
May 09, 2007	22.47	22.71	22.12	22.57	2,768,652	-0.08(-0.34%)
May 08, 2007	22.45	22.72	22.10	22.65	2,868,860	+0.09(+0.38%)
May 07, 2007	23.01	23.12	22.46	22.56	3,885,604	-0.28(-1.21%)
May 04, 2007	23.36	23.49	22.67	22.84	2,758,028	-0.51(-2.19%)
May 03, 2007	23.41	23.89	23.29	23.35	2,786,088	+0.04(+0.19%)
May 02, 2007	23.43	23.75	23.21	23.30	3,103,234	-0.08(-0.33%)
May 01, 2007	23.30	23.58	22.85	23.38	3,955,480	+0.09(+0.37%)
Apr 30, 2007	24.22	24.27	23.21	23.30	4,090,658	-0.92(-3.79%)
Apr 27, 2007	24.92	25.02	24.09	24.21	4,635,820	-0.74(-2.98%)
Apr 26, 2007	24.16	25.27	24.08	24.96	5,979,012	+0.80(+3.30%)
Apr 25, 2007	24.39	24.41	23.71	24.16	2,801,281	+0.07(+0.29%)
Apr 24, 2007	24.30	24.40	23.56	24.09	2,460,055	-0.12(-0.50%)
Apr 23, 2007	24.59	24.79	23.99	24.21	2,892,640	-0.38(-1.55%)
Apr 20, 2007	24.46	24.71	24.31	24.59	4,625,968	+0.62(+2.60%)
Apr 19, 2007	23.92	24.65	23.65	23.97	4,470,766	-0.23(-0.97%)
Apr 18, 2007	23.11	24.33	22.67	24.21	6,039,158	+1.10(+4.76%)
Apr 17, 2007	22.95	23.21	22.86	23.11	3,389,595	+0.50(+2.22%)
Apr 16, 2007	22.51	22.69	22.31	22.60	3,779,651	+0.29(+1.32%)
Apr 13, 2007	22.66	22.77	22.18	22.31	2,961,570	-0.40(-1.75%)
Apr 12, 2007	22.14	22.74	21.79	22.71	4,004,381	+0.56(+2.54%)
Apr 11, 2007	22.66	22.67	21.94	22.14	4,145,514	-0.59(-2.59%)
Apr 10, 2007	23.12	23.32	22.59	22.73	3,354,318	-0.56(-2.42%)
Apr 09, 2007	23.35	23.60	22.99	23.30	3,196,431	-0.04(-0.19%)
Apr 05, 2007	22.91	23.46	22.80	23.34	2,491,867	+0.36(+1.58%)
Apr 04, 2007	23.19	23.20	22.80	22.98	4,138,948	-0.19(-0.82%)
Apr 03, 2007	22.94	23.56	22.82	23.17	2,768,767	+0.36(+1.60%)
Apr 02, 2007	23.04	23.12	22.71	22.80	3,321,412	-0.11(-0.49%)
Mar 30, 2007	22.90	23.18	22.78	22.91	3,586,495	+0.02(+0.08%)
Mar 29, 2007	22.83	22.94	22.61	22.90	4,748,576	+0.36(+1.58%)
Mar 28, 2007	22.85	22.85	22.25	22.54	4,679,988	-0.66(-2.84%)
Mar 27, 2007	23.38	23.41	22.91	23.20	3,998,535	-0.40(-1.69%)
Mar 26, 2007	23.82	23.96	23.08	23.60	3,925,707	-0.27(-1.12%)
Mar 23, 2007	23.83	24.48	23.62	23.87	3,338,848	+0.06(+0.25%)
Mar 22, 2007	24.42	24.50	23.47	23.81	3,872,397	-0.23(-0.94%)
Mar 21, 2007	23.09	24.11	22.99	24.03	4,091,926	+0.98(+4.24%)
Mar 20, 2007	23.01	23.33	22.56	23.05	3,768,818	+0.16(+0.72%)
Mar 19, 2007	23.00	23.30	22.75	22.89	2,918,649	+0.10(+0.46%)
Mar 16, 2007	23.20	23.47	22.65	22.78	3,399,355	-0.28(-1.20%)
Mar 15, 2007	23.04	23.45	22.85	23.06	3,091,509	+0.10(+0.41%)
Mar 14, 2007	22.83	23.22	22.22	22.97	6,004,385	+0.46(+2.04%)
Mar 13, 2007	23.71	23.53	22.09	22.51	7,326,068	-1.20(-5.08%)
Mar 12, 2007	24.28	24.79	23.50	23.71	5,457,167	-1.20(-4.80%)
Mar 09, 2007	25.06	25.23	24.46	24.91	2,926,847	-0.19(-0.76%)
Mar 08, 2007	24.88	25.42	24.86	25.10	2,434,363	+0.36(+1.44%)
Mar 07, 2007	25.11	25.33	24.68	24.74	3,119,915	-0.16(-0.63%)
Mar 06, 2007	24.99	25.23	24.65	24.90	3,407,092	+0.30(+1.23%)
Mar 05, 2007	25.33	25.38	24.55	24.59	4,181,672	-0.95(-3.73%)
Mar 02, 2007	26.03	26.06	25.41	25.55	2,955,253	-0.48(-1.83%)
Mar 01, 2007	25.38	26.30	24.85	26.02	4,459,998	+0.42(+1.66%)
Feb 28, 2007	25.97	26.15	25.38	25.60	4,297,605	-0.32(-1.24%)
Feb 27, 2007	26.58	26.58	25.70	25.92	4,052,691	-1.12(-4.13%)
Feb 26, 2007	26.89	27.24	26.82	27.04	2,710,219	+0.03(+0.13%)
Feb 23, 2007	27.72	27.72	26.86	27.00	3,201,322	-0.36(-1.30%)
Feb 22, 2007	27.81	28.09	27.04	27.36	2,902,367	-0.30(-1.10%)
Feb 21, 2007	27.94	27.94	27.27	27.66	2,516,694	-0.38(-1.36%)
Feb 20, 2007	28.00	28.55	27.90	28.04	1,762,667	+0.03(+0.12%)
Feb 16, 2007	28.15	28.15	27.50	28.01	1,824,328	-0.22(-0.77%)
Feb 15, 2007	28.01	28.48	27.99	28.22	3,056,983	+0.22(+0.77%)
Feb 14, 2007	27.87	28.35	27.70	28.01	2,149,192	+0.13(+0.47%)
Feb 13, 2007	27.78	28.08	27.58	27.88	2,652,409	+0.27(+0.97%)
Feb 12, 2007	27.89	29.19	27.34	27.61	2,753,468	-0.28(-0.99%)
Feb 09, 2007	29.12	29.15	27.63	27.89	3,252,822	-0.70(-2.45%)
Feb 08, 2007	29.25	29.25	28.35	28.59	3,392,889	-0.69(-2.37%)
Feb 07, 2007	29.44	29.67	29.05	29.28	2,036,333	-0.34(-1.14%)
Feb 06, 2007	29.79	29.95	29.31	29.62	2,429,397	-0.17(-0.58%)
Feb 05, 2007	30.41	30.41	29.51	29.79	3,766,553	-0.61(-1.99%)
Feb 02, 2007	29.42	30.71	29.26	30.40	4,932,235	+1.02(+3.48%)
Feb 01, 2007	29.88	30.80	29.25	29.38	5,753,928	-0.36(-1.22%)
Jan 31, 2007	28.49	30.04	28.48	29.74	4,786,972	+1.34(+4.73%)
Jan 30, 2007	28.40	28.55	28.18	28.40	1,532,186	+0.00(+0.00%)
Jan 29, 2007	28.41	28.75	28.12	28.40	1,570,061	+0.22(+0.77%)
Jan 26, 2007	28.93	29.01	27.97	28.18	2,449,143	-0.46(-1.60%)
Jan 25, 2007	29.53	29.53	28.39	28.64	2,879,619	-0.98(-3.30%)
Jan 24, 2007	29.60	30.02	29.01	29.62	2,689,669	+0.04(+0.15%)
Jan 23, 2007	29.35	30.22	29.29	29.57	3,342,659	+0.44(+1.52%)
Jan 22, 2007	29.41	29.59	28.87	29.13	2,507,340	-0.28(-0.94%)
Jan 19, 2007	28.71	29.66	28.39	29.41	4,262,964	+0.92(+3.22%)
Jan 18, 2007	28.55	29.05	28.47	28.49	2,911,951	+0.08(+0.27%)
Jan 17, 2007	27.49	28.49	27.24	28.41	4,597,599	+1.13(+4.16%)
Jan 16, 2007	27.76	28.13	27.05	27.28	3,649,350	-0.49(-1.75%)
Jan 12, 2007	27.60	28.02	27.58	27.76	1,820,402	+0.16(+0.60%)
Jan 11, 2007	27.17	27.79	27.12	27.60	2,117,394	+0.43(+1.59%)
Jan 10, 2007	27.11	27.37	26.92	27.17	1,717,979	+0.05(+0.19%)
Jan 09, 2007	27.30	27.47	27.00	27.11	2,781,815	-0.14(-0.51%)
Jan 08, 2007	27.72	27.72	26.87	27.25	3,373,951	-0.41(-1.47%)
Jan 05, 2007	27.47	27.82	27.32	27.66	2,322,587	+0.03(+0.09%)
Jan 04, 2007	28.03	28.12	27.48	27.63	3,443,350	-0.40(-1.42%)
Jan 03, 2007	28.69	28.88	27.74	28.03	3,339,657	-0.65(-2.26%)
Dec 29, 2006	28.73	29.14	28.64	28.68	2,312,656	-0.05(-0.18%)
Dec 28, 2006	28.79	29.28	28.41	28.73	1,929,869	-0.15(-0.51%)
Dec 27, 2006	28.45	29.08	28.45	28.88	1,717,979	+0.43(+1.52%)
Dec 26, 2006	27.90	28.46	27.77	28.45	1,554,472	+0.49(+1.77%)
Dec 22, 2006	27.94	28.11	27.71	27.95	1,309,904	-0.08(-0.28%)
Dec 21, 2006	28.21	28.38	27.88	28.03	1,617,866	-0.21(-0.74%)
Dec 20, 2006	28.23	28.65	28.10	28.24	1,486,344	+0.05(+0.18%)
Dec 19, 2006	28.32	28.32	27.72	28.19	3,016,915	-0.33(-1.15%)
Dec 18, 2006	28.78	28.94	28.42	28.52	1,936,105	-0.27(-0.93%)
Dec 15, 2006	28.75	29.17	28.70	28.79	3,030,771	+0.03(+0.12%)
Dec 14, 2006	28.99	29.39	28.65	28.75	2,273,280	-0.29(-0.98%)
Dec 13, 2006	28.84	29.49	28.80	29.04	2,566,115	+0.37(+1.30%)
Dec 12, 2006	29.10	29.16	28.34	28.67	3,016,337	-0.33(-1.14%)
Dec 11, 2006	28.86	29.40	28.82	28.99	1,457,823	+0.13(+0.45%)
Dec 08, 2006	29.42	29.77	28.63	28.86	3,075,228	-0.56(-1.91%)
Dec 07, 2006	30.09	30.09	29.20	29.43	3,677,179	-0.71(-2.36%)
Dec 06, 2006	29.67	30.58	29.67	30.14	5,499,660	+0.72(+2.44%)
Dec 05, 2006	28.99	29.74	28.89	29.42	3,144,395	+0.54(+1.86%)
Dec 04, 2006	29.36	29.44	28.67	28.88	2,900,058	-0.39(-1.33%)
Dec 01, 2006	29.07	29.93	28.86	29.27	5,346,199	+0.05(+0.18%)
Nov 30, 2006	27.84	29.50	27.41	29.22	7,260,249	+2.30(+8.56%)
Nov 29, 2006	26.86	27.44	26.58	26.92	2,195,106	+0.26(+0.97%)
Nov 28, 2006	26.97	27.45	26.46	26.66	2,438,751	-0.30(-1.12%)
Nov 27, 2006	27.46	27.65	26.83	26.96	2,463,923	-0.49(-1.80%)
Nov 24, 2006	27.50	27.93	27.22	27.45	1,177,113	-0.25(-0.91%)
Nov 22, 2006	27.14	27.87	27.14	27.70	2,833,546	+0.81(+3.03%)
Nov 21, 2006	27.11	27.28	26.59	26.89	1,527,221	+0.21(+0.78%)
Nov 20, 2006	26.94	27.24	26.53	26.68	2,389,444	-0.26(-0.96%)
Nov 17, 2006	26.59	27.05	26.39	26.94	2,954,098	+0.04(+0.16%)
Nov 16, 2006	26.85	27.63	26.54	26.90	3,439,885	+0.16(+0.58%)
Nov 15, 2006	26.50	27.11	26.26	26.74	5,395,505	+0.46(+1.75%)
Nov 14, 2006	25.89	26.45	25.24	26.28	5,075,996	+1.26(+5.05%)
Nov 13, 2006	25.20	25.61	24.96	25.02	2,994,975	-0.23(-0.89%)
Nov 10, 2006	24.62	25.46	24.58	25.24	5,891,338	+0.74(+3.04%)
Nov 09, 2006	25.11	25.13	24.46	24.50	7,271,450	-0.56(-2.25%)
Nov 08, 2006	25.52	25.81	24.63	25.06	10,061,464	-0.89(-3.44%)
Nov 07, 2006	25.90	26.28	25.56	25.95	4,515,499	-0.18(-0.70%)
Nov 06, 2006	26.19	26.47	26.01	26.14	2,300,185	+0.07(+0.27%)
Nov 03, 2006	26.73	26.83	25.89	26.07	3,600,159	-0.63(-2.37%)
Nov 02, 2006	26.79	27.08	26.53	26.70	2,656,529	-0.15(-0.55%)
Nov 01, 2006	27.01	27.24	26.35	26.85	3,735,723	+0.01(+0.03%)
Oct 31, 2006	27.19	27.32	26.60	26.84	2,276,629	-0.24(-0.90%)
Oct 30, 2006	27.24	27.72	26.94	27.08	2,976,269	-0.30(-1.11%)
Oct 27, 2006	28.11	28.15	27.15	27.38	3,367,023	-0.90(-3.18%)
Oct 26, 2006	27.70	28.37	27.28	28.28	6,174,589	+0.40(+1.43%)
Oct 25, 2006	27.50	30.76	27.29	27.89	4,748,982	+0.38(+1.39%)
Oct 24, 2006	26.94	27.57	26.67	27.50	2,543,136	+0.56(+2.09%)
Oct 23, 2006	26.97	27.27	26.66	26.94	3,292,775	-0.20(-0.73%)
Oct 20, 2006	27.71	27.72	27.02	27.14	3,402,126	-0.52(-1.88%)
Oct 19, 2006	27.89	28.15	27.26	27.66	3,533,648	+0.08(+0.28%)
Oct 18, 2006	28.32	28.41	27.50	27.58	3,137,582	-0.39(-1.39%)
Oct 17, 2006	28.36	28.53	27.84	27.97	3,999,228	-0.44(-1.55%)
Oct 16, 2006	28.58	28.89	28.38	28.41	2,540,481	-0.03(-0.09%)
Oct 13, 2006	29.32	29.33	28.39	28.44	4,123,821	-1.32(-4.42%)
Oct 12, 2006	29.23	29.81	29.22	29.76	2,491,752	+0.74(+2.57%)
Oct 11, 2006	29.29	29.70	28.72	29.01	3,161,600	-0.49(-1.67%)
Oct 10, 2006	28.93	29.80	28.93	29.51	4,750,714	+0.93(+3.24%)
Oct 09, 2006	27.62	28.87	27.40	28.58	2,708,953	+0.73(+2.61%)
Oct 06, 2006	27.79	27.98	27.38	27.85	2,948,440	+0.07(+0.25%)
Oct 05, 2006	27.86	28.23	27.44	27.78	2,361,731	-0.20(-0.71%)
Oct 04, 2006	27.38	28.21	27.12	27.98	2,929,849	+0.55(+1.99%)
Oct 03, 2006	27.70	27.93	27.15	27.44	3,793,920	-0.67(-2.37%)
Oct 02, 2006	27.64	28.50	27.15	28.10	3,185,503	+0.51(+1.85%)
Sep 29, 2006	28.39	28.70	27.50	27.59	3,043,242	-0.86(-3.01%)
Sep 28, 2006	28.19	28.52	27.65	28.45	3,060,332	+0.34(+1.20%)
Sep 27, 2006	28.78	29.38	27.77	28.11	4,311,000	-0.67(-2.32%)
Sep 26, 2006	27.84	29.31	27.80	28.78	5,201,052	+0.49(+1.75%)
Sep 25, 2006	27.37	28.41	26.89	28.28	3,426,375	+1.17(+4.31%)
Sep 22, 2006	26.67	27.50	26.11	27.11	3,794,151	+0.41(+1.52%)
Sep 21, 2006	27.11	27.95	26.51	26.71	4,230,863	-0.43(-1.60%)
Sep 20, 2006	27.50	27.91	26.99	27.14	2,462,422	-0.23(-0.85%)
Sep 19, 2006	27.78	28.09	27.05	27.37	3,435,498	-0.40(-1.43%)
Sep 18, 2006	28.34	28.58	27.50	27.77	4,106,270	+0.09(+0.31%)
Sep 15, 2006	27.28	28.62	27.27	27.69	6,091,103	+0.61(+2.24%)
Sep 14, 2006	26.85	27.23	26.30	27.08	2,603,297	+0.14(+0.51%)
Sep 13, 2006	27.27	27.62	26.86	26.94	3,993,685	-0.33(-1.21%)
Sep 12, 2006	25.37	27.31	25.37	27.27	6,144,336	+1.71(+6.71%)
Sep 11, 2006	25.18	26.08	24.82	25.56	5,361,095	+0.38(+1.51%)
Sep 08, 2006	24.66	25.33	24.51	25.18	3,825,906	+0.23(+0.90%)
Sep 07, 2006	23.98	25.63	23.55	24.95	6,369,273	+0.69(+2.86%)
Sep 06, 2006	25.10	25.20	24.19	24.26	3,831,333	-0.84(-3.35%)
Sep 05, 2006	25.76	25.76	24.94	25.10	2,503,876	-0.65(-2.52%)
Sep 01, 2006	25.82	26.08	25.45	25.75	1,917,398	+0.05(+0.20%)
Aug 31, 2006	25.30	26.02	25.01	25.69	2,695,905	+0.36(+1.44%)
Aug 30, 2006	25.85	25.85	25.16	25.33	1,962,316	-0.36(-1.42%)
Aug 29, 2006	25.24	25.76	24.62	25.69	3,175,110	+0.32(+1.26%)
Aug 28, 2006	25.11	25.59	24.94	25.37	2,058,273	+0.40(+1.60%)
Aug 25, 2006	24.98	25.40	24.68	24.98	2,233,443	-0.36(-1.40%)
Aug 24, 2006	24.44	25.40	24.18	25.33	3,878,907	+1.00(+4.13%)
Aug 23, 2006	25.11	25.17	24.28	24.33	2,781,469	-0.88(-3.50%)
Aug 22, 2006	25.13	25.71	24.99	25.21	2,185,060	+0.12(+0.48%)
Aug 21, 2006	25.68	25.69	24.83	25.09	2,000,999	-0.80(-3.08%)
Aug 18, 2006	26.17	26.36	25.36	25.89	2,606,184	-0.29(-1.09%)
Aug 17, 2006	25.76	26.84	25.51	26.17	4,227,861	+0.41(+1.58%)
Aug 16, 2006	24.61	25.86	24.60	25.76	4,054,769	+1.23(+5.01%)
Aug 15, 2006	24.66	24.68	23.88	24.53	3,315,523	+0.69(+2.91%)
Aug 14, 2006	24.42	24.66	23.74	23.84	2,076,633	-0.36(-1.50%)
Aug 11, 2006	24.74	24.88	24.11	24.21	2,822,923	-0.71(-2.85%)
Aug 10, 2006	25.01	25.24	24.72	24.92	2,767,728	-0.10(-0.38%)
Aug 09, 2006	25.98	25.98	24.56	25.01	6,324,355	-0.97(-3.73%)
Aug 08, 2006	26.93	27.41	25.76	25.98	4,783,970	-0.94(-3.51%)
Aug 07, 2006	26.32	27.23	25.96	26.92	2,916,570	+0.61(+2.30%)
Aug 04, 2006	26.63	27.66	25.91	26.32	5,375,991	+0.16(+0.63%)
Aug 03, 2006	24.34	26.36	24.32	26.15	5,127,266	+1.34(+5.41%)
Aug 02, 2006	24.94	25.12	24.46	24.81	3,205,248	+0.05(+0.21%)
Aug 01, 2006	24.69	24.90	23.86	24.76	5,152,669	+0.08(+0.32%)
Jul 31, 2006	25.37	25.37	24.66	24.68	3,807,892	-0.72(-2.83%)
Jul 28, 2006	25.46	25.89	25.37	25.40	4,610,763	+0.15(+0.58%)
Jul 27, 2006	25.76	26.66	24.98	25.25	4,944,475	-0.77(-2.96%)
Jul 26, 2006	25.95	26.21	25.24	26.02	4,046,109	+0.08(+0.30%)
Jul 25, 2006	24.86	26.50	24.76	25.95	6,643,287	+1.08(+4.35%)
Jul 24, 2006	23.38	24.86	23.38	24.86	4,438,942	+1.48(+6.33%)
Jul 21, 2006	23.24	23.47	22.53	23.38	4,221,279	+0.14(+0.60%)
Jul 20, 2006	24.30	24.46	23.24	23.24	3,934,448	-1.12(-4.59%)
Jul 19, 2006	23.43	24.66	23.53	24.36	4,062,391	+0.94(+3.99%)
Jul 18, 2006	23.43	23.65	22.78	23.43	4,527,624	+0.00(+0.00%)
Jul 17, 2006	23.43	23.74	23.28	23.43	5,240,543	+0.00(+0.00%)
Jul 14, 2006	23.99	24.00	22.90	23.43	5,880,022	-0.86(-3.53%)
Jul 13, 2006	24.48	24.97	24.24	24.28	3,038,508	-0.42(-1.68%)
Jul 12, 2006	25.21	25.72	24.62	24.70	2,881,005	-0.55(-2.19%)
Jul 11, 2006	25.05	25.29	24.89	25.25	2,392,562	+0.01(+0.03%)
Jul 10, 2006	24.98	25.45	24.93	25.24	1,670,752	+0.15(+0.59%)
Jul 07, 2006	25.10	25.82	25.03	25.10	3,220,606	-0.04(-0.17%)
Jul 06, 2006	24.66	25.43	24.66	25.14	2,130,673	+0.31(+1.26%)
Jul 05, 2006	24.77	24.88	24.39	24.83	3,626,833	-0.06(-0.24%)
Jul 03, 2006	24.93	25.03	24.51	24.89	1,110,486	-0.04(-0.17%)
Jun 30, 2006	25.38	25.41	24.80	24.93	2,592,443	-0.45(-1.77%)
Jun 29, 2006	24.68	25.42	24.20	25.38	3,164,025	+0.76(+3.10%)
Jun 28, 2006	24.69	24.78	24.27	24.62	2,901,213	-0.06(-0.25%)
Jun 27, 2006	25.42	25.45	24.45	24.68	4,385,248	-0.56(-2.23%)
Jun 26, 2006	25.03	25.65	24.66	25.24	3,161,254	+0.42(+1.71%)
Jun 23, 2006	24.49	25.11	24.36	24.82	2,168,548	+0.18(+0.74%)
Jun 22, 2006	24.59	24.81	24.20	24.64	3,731,797	-0.22(-0.87%)
Jun 21, 2006	23.73	24.92	23.56	24.85	4,256,498	+1.27(+5.40%)
Jun 20, 2006	24.25	24.38	23.54	23.58	2,798,790	-0.47(-1.94%)
Jun 19, 2006	24.29	24.54	23.72	24.05	3,557,204	-0.16(-0.68%)
Jun 16, 2006	24.52	24.94	23.95	24.21	2,956,985	-0.30(-1.24%)
Jun 15, 2006	23.50	24.74	23.30	24.52	4,517,001	+0.99(+4.20%)
Jun 14, 2006	23.05	23.59	22.95	23.53	3,852,002	+0.53(+2.30%)
Jun 13, 2006	23.36	23.91	22.94	23.00	4,606,375	-0.71(-2.99%)
Jun 12, 2006	24.48	24.51	23.64	23.71	3,094,280	-0.77(-3.15%)
Jun 09, 2006	24.24	24.68	24.08	24.48	3,668,057	+0.48(+1.98%)
Jun 08, 2006	24.33	24.41	23.35	24.01	5,057,521	-0.31(-1.28%)
Jun 07, 2006	24.77	25.11	24.24	24.32	5,857,390	-0.03(-0.11%)
Jun 06, 2006	25.24	25.55	23.82	24.34	9,874,747	-1.42(-5.51%)
Jun 05, 2006	26.50	26.72	25.76	25.76	6,809,565	-1.37(-5.04%)
Jun 02, 2006	28.35	28.69	27.13	27.13	7,425,257	-1.47(-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.