Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.06	41.24	40.78	40.98	19,843,936	-0.08(-0.20%)
May 30, 2007	40.92	41.36	40.80	41.06	19,864,896	-0.31(-0.74%)
May 29, 2007	41.40	41.61	41.34	41.36	17,787,534	-0.01(-0.02%)
May 25, 2007	41.37	41.41	41.04	41.37	14,301,557	+0.12(+0.29%)
May 24, 2007	41.78	41.81	41.18	41.25	21,359,648	-0.24(-0.58%)
May 23, 2007	41.78	41.94	41.48	41.49	16,679,600	-0.12(-0.29%)
May 22, 2007	41.38	41.71	41.35	41.61	19,071,256	+0.22(+0.53%)
May 21, 2007	41.45	41.49	41.27	41.40	17,694,202	-0.04(-0.10%)
May 18, 2007	41.53	41.51	41.30	41.44	18,147,972	+0.12(+0.29%)
May 17, 2007	41.31	41.41	41.11	41.32	18,253,680	+0.01(+0.02%)
May 16, 2007	41.29	41.55	41.10	41.31	23,479,870	+0.15(+0.35%)
May 15, 2007	41.03	41.53	41.15	41.16	19,372,094	+0.13(+0.32%)
May 14, 2007	41.23	41.33	40.85	41.03	20,564,146	-0.14(-0.33%)
May 11, 2007	40.97	41.28	40.90	41.17	13,663,178	+0.30(+0.73%)
May 10, 2007	41.57	41.59	40.84	40.87	22,110,680	-0.70(-1.69%)
May 09, 2007	41.47	41.72	41.36	41.57	20,523,852	+0.04(+0.10%)
May 08, 2007	41.55	41.61	41.28	41.53	13,359,655	-0.02(-0.04%)
May 07, 2007	41.40	41.66	41.44	41.55	14,347,059	+0.15(+0.35%)
May 04, 2007	41.61	41.66	41.28	41.40	16,778,866	+0.01(+0.02%)
May 03, 2007	41.39	41.68	41.29	41.40	15,795,986	+0.18(+0.43%)
May 02, 2007	41.23	41.36	41.15	41.22	14,204,327	+0.06(+0.16%)
May 01, 2007	41.21	41.41	40.94	41.15	18,223,274	+0.02(+0.06%)
Apr 30, 2007	41.15	41.39	41.02	41.13	24,151,040	+0.11(+0.26%)
Apr 27, 2007	40.98	41.09	40.73	41.02	18,709,394	+0.04(+0.10%)
Apr 26, 2007	41.21	41.35	40.93	40.98	18,184,604	-0.41(-1.00%)
Apr 25, 2007	41.08	41.40	40.81	41.40	19,945,300	+0.49(+1.21%)
Apr 24, 2007	40.93	41.13	40.60	40.90	18,658,296	+0.09(+0.22%)
Apr 23, 2007	41.24	41.44	40.66	40.81	27,658,508	-0.43(-1.04%)
Apr 20, 2007	41.45	41.45	40.67	41.24	36,365,024	+0.10(+0.26%)
Apr 19, 2007	41.49	41.53	40.99	41.14	31,439,766	-0.74(-1.76%)
Apr 18, 2007	41.56	42.18	41.41	41.87	23,656,374	+0.42(+1.01%)
Apr 17, 2007	41.45	41.61	41.28	41.45	16,577,433	+0.06(+0.14%)
Apr 16, 2007	41.05	41.76	41.01	41.40	23,234,580	+0.65(+1.61%)
Apr 13, 2007	40.76	40.87	40.52	40.74	15,971,981	+0.11(+0.28%)
Apr 12, 2007	40.82	40.82	40.45	40.63	16,031,079	-0.19(-0.46%)
Apr 11, 2007	41.27	41.27	40.65	40.81	18,922,086	-0.45(-1.10%)
Apr 10, 2007	41.16	41.35	41.06	41.27	12,992,627	+0.17(+0.41%)
Apr 09, 2007	41.13	41.18	40.82	41.10	11,497,207	+0.01(+0.02%)
Apr 05, 2007	40.99	41.15	40.71	41.09	13,301,975	-0.03(-0.08%)
Apr 04, 2007	41.16	41.23	40.88	41.12	13,746,972	+0.02(+0.06%)
Apr 03, 2007	40.89	41.12	40.77	41.10	16,213,907	+0.35(+0.85%)
Apr 02, 2007	41.37	41.41	40.50	40.75	20,966,892	-0.48(-1.16%)
Mar 30, 2007	41.35	41.54	40.63	41.23	19,988,564	-0.14(-0.33%)
Mar 29, 2007	41.23	41.41	40.95	41.36	17,260,476	+0.34(+0.83%)
Mar 28, 2007	41.57	41.60	40.81	41.02	24,650,916	-0.86(-2.06%)
Mar 27, 2007	41.66	42.02	41.49	41.89	24,782,754	+0.23(+0.54%)
Mar 26, 2007	41.78	41.78	41.15	41.66	16,672,963	-0.11(-0.25%)
Mar 23, 2007	41.78	42.02	41.54	41.77	16,215,267	+0.04(+0.10%)
Mar 22, 2007	42.00	42.14	41.54	41.73	25,569,302	-0.18(-0.42%)
Mar 21, 2007	41.02	42.02	40.87	41.91	26,874,746	+0.89(+2.17%)
Mar 20, 2007	40.70	41.07	40.65	41.02	12,451,998	+0.32(+0.77%)
Mar 19, 2007	40.24	40.72	39.88	40.70	16,081,242	+0.61(+1.51%)
Mar 16, 2007	40.48	40.78	40.00	40.10	27,129,578	-0.39(-0.96%)
Mar 15, 2007	40.22	41.06	40.03	40.48	24,324,282	+0.27(+0.66%)
Mar 14, 2007	40.01	40.34	39.08	40.22	30,949,618	+0.25(+0.63%)
Mar 13, 2007	41.28	41.27	39.80	39.97	31,509,552	-1.32(-3.19%)
Mar 12, 2007	41.16	41.36	40.97	41.28	13,086,367	+0.11(+0.27%)
Mar 09, 2007	41.33	41.38	40.94	41.17	13,270,267	+0.15(+0.35%)
Mar 08, 2007	41.11	41.48	40.88	41.02	16,496,317	+0.15(+0.36%)
Mar 07, 2007	41.23	41.29	40.73	40.88	18,004,520	-0.28(-0.69%)
Mar 06, 2007	40.48	41.28	40.48	41.16	20,688,276	+1.05(+2.62%)
Mar 05, 2007	40.08	40.63	40.05	40.11	23,042,352	-0.30(-0.74%)
Mar 02, 2007	40.48	40.68	40.26	40.41	21,265,346	-0.30(-0.73%)
Mar 01, 2007	40.60	41.13	40.24	40.71	30,947,188	-0.36(-0.89%)
Feb 28, 2007	41.11	41.61	40.69	41.07	33,906,936	+0.08(+0.20%)
Feb 27, 2007	42.18	42.51	39.59	40.99	39,152,916	-1.66(-3.90%)
Feb 26, 2007	42.90	42.95	42.50	42.66	20,241,910	-0.06(-0.13%)
Feb 23, 2007	43.39	43.42	42.65	42.71	20,800,522	-0.68(-1.56%)
Feb 22, 2007	43.51	43.72	43.22	43.39	12,641,714	-0.17(-0.39%)
Feb 21, 2007	43.67	43.61	43.40	43.56	14,567,963	-0.06(-0.15%)
Feb 20, 2007	43.53	43.77	43.40	43.63	12,373,042	-0.05(-0.11%)
Feb 16, 2007	43.34	43.69	43.31	43.67	13,386,225	+0.16(+0.37%)
Feb 15, 2007	43.67	43.80	43.39	43.51	20,934,920	-0.16(-0.37%)
Feb 14, 2007	43.44	43.77	43.29	43.67	15,085,530	+0.26(+0.60%)
Feb 13, 2007	42.88	43.46	42.90	43.42	13,219,745	+0.56(+1.30%)
Feb 12, 2007	42.99	43.08	42.81	42.86	13,223,846	+0.04(+0.09%)
Feb 09, 2007	43.09	43.23	42.55	42.82	14,137,419	-0.27(-0.62%)
Feb 08, 2007	43.11	43.14	42.83	43.09	16,917,208	-0.03(-0.07%)
Feb 07, 2007	43.11	43.22	43.03	43.12	11,768,498	+0.12(+0.28%)
Feb 06, 2007	42.64	43.09	42.62	43.00	16,957,180	+0.27(+0.62%)
Feb 05, 2007	42.62	42.92	42.32	42.73	13,752,169	+0.11(+0.27%)
Feb 02, 2007	42.69	42.96	42.61	42.62	15,657,256	-0.08(-0.19%)
Feb 01, 2007	42.63	42.80	42.54	42.70	15,652,306	+0.21(+0.49%)
Jan 31, 2007	42.02	42.66	41.90	42.49	23,800,966	+0.37(+0.88%)
Jan 30, 2007	41.63	42.12	41.50	42.12	22,265,164	+0.53(+1.28%)
Jan 29, 2007	42.01	42.22	41.49	41.58	27,421,546	-0.47(-1.11%)
Jan 26, 2007	42.44	42.66	41.79	42.05	28,111,358	-0.29(-0.69%)
Jan 25, 2007	42.99	43.00	42.29	42.34	24,864,146	-0.65(-1.50%)
Jan 24, 2007	43.21	43.21	42.47	42.99	31,263,898	-0.10(-0.23%)
Jan 23, 2007	43.03	43.25	42.75	43.09	21,492,932	-0.27(-0.61%)
Jan 22, 2007	43.34	43.67	43.26	43.35	19,260,016	+0.05(+0.11%)
Jan 19, 2007	43.20	43.34	43.03	43.30	15,833,236	+0.24(+0.56%)
Jan 18, 2007	43.19	43.27	43.00	43.06	12,513,504	-0.02(-0.06%)
Jan 17, 2007	43.23	43.40	42.95	43.09	15,774,576	-0.10(-0.22%)
Jan 16, 2007	43.20	43.25	43.08	43.18	14,858,293	+0.05(+0.11%)
Jan 12, 2007	43.02	43.31	43.02	43.13	16,103,518	+0.10(+0.23%)
Jan 11, 2007	43.23	43.35	42.97	43.04	18,124,192	-0.26(-0.60%)
Jan 10, 2007	43.04	43.39	42.96	43.30	12,479,347	+0.06(+0.15%)
Jan 09, 2007	43.31	43.40	42.80	43.23	15,526,942	+0.04(+0.09%)
Jan 08, 2007	43.20	43.34	42.66	43.19	11,986,802	+0.17(+0.39%)
Jan 05, 2007	43.30	43.30	42.85	43.02	12,629,215	-0.35(-0.80%)
Jan 04, 2007	43.09	43.55	42.87	43.37	16,372,190	+0.27(+0.64%)
Jan 03, 2007	43.15	43.78	42.82	43.09	19,835,850	-0.05(-0.11%)
Dec 29, 2006	43.35	43.46	43.03	43.14	9,421,357	-0.21(-0.48%)
Dec 28, 2006	43.47	43.60	43.24	43.35	8,693,801	-0.10(-0.22%)
Dec 27, 2006	43.54	43.67	43.23	43.45	11,020,769	+0.06(+0.13%)
Dec 26, 2006	43.15	43.64	43.13	43.39	12,410,416	+0.28(+0.66%)
Dec 22, 2006	43.34	43.36	42.86	43.11	10,398,776	-0.13(-0.30%)
Dec 21, 2006	43.55	43.64	43.17	43.24	12,927,217	-0.12(-0.28%)
Dec 20, 2006	43.39	43.46	43.17	43.36	11,143,534	+0.06(+0.15%)
Dec 19, 2006	43.17	43.55	43.15	43.30	13,492,160	-0.04(-0.09%)
Dec 18, 2006	43.21	43.45	43.12	43.34	15,983,351	+0.25(+0.58%)
Dec 15, 2006	43.00	43.21	42.71	43.09	27,683,784	+0.12(+0.28%)
Dec 14, 2006	42.91	43.21	42.60	42.96	16,570,570	+0.06(+0.15%)
Dec 13, 2006	42.99	43.14	42.79	42.90	16,459,066	+0.23(+0.55%)
Dec 12, 2006	42.38	42.79	42.30	42.66	18,560,058	+0.20(+0.48%)
Dec 11, 2006	44.44	44.44	41.88	42.46	22,559,702	+0.72(+1.72%)
Dec 08, 2006	42.26	42.33	41.47	41.74	39,896,564	-0.67(-1.58%)
Dec 07, 2006	42.52	42.71	42.34	42.41	15,356,531	-0.16(-0.38%)
Dec 06, 2006	42.62	42.85	42.50	42.58	16,224,921	-0.08(-0.19%)
Dec 05, 2006	42.55	42.69	42.26	42.66	20,941,974	+0.11(+0.27%)
Dec 04, 2006	42.42	42.84	42.18	42.54	35,643,716	-0.69(-1.59%)
Dec 01, 2006	43.12	43.63	42.83	43.23	17,922,718	-0.28(-0.65%)
Nov 30, 2006	43.65	43.76	43.36	43.51	13,986,562	-0.14(-0.31%)
Nov 29, 2006	43.68	43.75	43.40	43.65	11,537,571	-0.20(-0.46%)
Nov 28, 2006	43.57	44.03	43.46	43.85	14,849,754	+0.28(+0.65%)
Nov 27, 2006	44.09	44.19	43.42	43.57	18,389,894	-0.52(-1.17%)
Nov 24, 2006	43.93	44.25	43.85	44.09	5,984,800	-0.06(-0.13%)
Nov 22, 2006	44.18	44.38	43.97	44.14	14,487,523	-0.07(-0.16%)
Nov 21, 2006	44.47	44.48	44.05	44.22	11,374,956	-0.15(-0.33%)
Nov 20, 2006	44.32	44.51	44.22	44.36	11,075,964	+0.04(+0.09%)
Nov 17, 2006	44.32	44.48	44.30	44.32	16,419,093	-0.04(-0.09%)
Nov 16, 2006	44.22	44.43	44.11	44.36	12,454,844	+0.34(+0.77%)
Nov 15, 2006	44.26	44.28	43.90	44.02	15,608,621	-0.28(-0.64%)
Nov 14, 2006	44.08	44.43	43.69	44.31	16,974,506	+0.30(+0.68%)
Nov 13, 2006	44.10	44.39	44.01	44.01	10,729,449	-0.25(-0.57%)
Nov 10, 2006	44.05	44.26	43.84	44.26	11,895,594	+0.21(+0.48%)
Nov 09, 2006	44.05	44.22	43.94	44.05	11,144,029	-0.08(-0.18%)
Nov 08, 2006	43.96	44.24	43.80	44.13	11,830,499	+0.15(+0.35%)
Nov 07, 2006	43.81	44.14	43.76	43.97	10,617,575	+0.17(+0.39%)
Nov 06, 2006	43.38	43.84	43.37	43.80	13,785,955	+0.63(+1.46%)
Nov 03, 2006	43.27	43.38	43.15	43.17	9,328,170	-0.10(-0.22%)
Nov 02, 2006	43.12	43.38	43.00	43.27	11,039,332	-0.02(-0.06%)
Nov 01, 2006	43.76	43.76	43.23	43.30	15,660,103	-0.23(-0.54%)
Oct 31, 2006	43.74	43.87	43.50	43.53	14,581,205	-0.04(-0.09%)
Oct 30, 2006	43.31	43.69	43.30	43.57	9,246,120	+0.18(+0.41%)
Oct 27, 2006	43.66	43.67	43.32	43.39	11,382,505	-0.39(-0.89%)
Oct 26, 2006	43.63	43.78	43.38	43.78	12,314,629	+0.15(+0.33%)
Oct 25, 2006	43.26	43.71	43.26	43.63	14,329,116	+0.46(+1.07%)
Oct 24, 2006	43.20	43.31	42.92	43.17	17,648,478	-0.19(-0.43%)
Oct 23, 2006	43.05	43.61	43.01	43.36	18,521,570	+0.03(+0.07%)
Oct 20, 2006	43.09	43.38	42.62	43.33	20,488,534	+0.29(+0.68%)
Oct 19, 2006	43.41	43.41	42.69	43.04	19,911,340	-0.44(-1.02%)
Oct 18, 2006	43.57	43.59	43.10	43.48	15,367,298	+0.11(+0.24%)
Oct 17, 2006	43.09	43.49	42.76	43.38	12,460,784	-0.02(-0.06%)
Oct 16, 2006	43.88	43.92	43.40	43.40	10,685,393	-0.55(-1.25%)
Oct 13, 2006	43.80	44.03	43.54	43.95	9,840,269	+0.11(+0.24%)
Oct 12, 2006	43.92	44.10	43.76	43.84	11,665,162	+0.18(+0.41%)
Oct 11, 2006	43.81	43.81	43.35	43.67	15,450,833	-0.48(-1.08%)
Oct 10, 2006	44.08	44.16	43.86	44.14	13,156,165	+0.10(+0.22%)
Oct 09, 2006	43.70	44.07	43.67	44.05	7,284,229	+0.22(+0.50%)
Oct 06, 2006	43.92	44.01	43.72	43.83	11,099,477	-0.23(-0.51%)
Oct 05, 2006	44.09	44.34	43.85	44.05	10,709,525	-0.24(-0.55%)
Oct 04, 2006	43.87	44.32	43.76	44.30	15,557,634	+0.33(+0.75%)
Oct 03, 2006	43.34	44.10	43.29	43.97	16,819,812	+0.64(+1.47%)
Oct 02, 2006	43.25	43.38	43.07	43.33	9,131,399	+0.04(+0.09%)
Sep 29, 2006	43.30	43.63	43.17	43.29	13,243,536	+0.04(+0.09%)
Sep 28, 2006	43.09	43.51	42.84	43.25	15,126,099	+0.23(+0.53%)
Sep 27, 2006	43.07	43.40	42.93	43.02	14,103,882	-0.19(-0.45%)
Sep 26, 2006	42.80	43.23	42.62	43.21	17,505,912	+0.41(+0.96%)
Sep 25, 2006	42.60	42.97	42.45	42.80	16,145,223	+0.44(+1.03%)
Sep 22, 2006	42.25	42.60	42.16	42.37	14,258,452	+0.15(+0.36%)
Sep 21, 2006	42.53	42.58	42.11	42.21	12,086,301	-0.20(-0.48%)
Sep 20, 2006	42.16	42.54	42.13	42.41	16,866,592	+0.37(+0.88%)
Sep 19, 2006	41.92	42.09	41.62	42.04	17,677,930	+0.20(+0.48%)
Sep 18, 2006	41.68	41.96	41.42	41.84	13,934,461	+0.27(+0.64%)
Sep 15, 2006	42.02	42.02	41.57	41.57	19,607,274	-0.39(-0.92%)
Sep 14, 2006	41.70	42.00	41.66	41.96	10,259,922	+0.02(+0.06%)
Sep 13, 2006	41.78	41.98	41.60	41.94	11,119,649	+0.16(+0.39%)
Sep 12, 2006	41.44	41.90	41.44	41.78	17,193,430	+0.42(+1.02%)
Sep 11, 2006	41.29	41.45	41.05	41.36	16,989,110	-0.39(-0.93%)
Sep 08, 2006	41.53	41.86	41.37	41.74	12,477,862	+0.12(+0.29%)
Sep 07, 2006	41.73	41.91	41.56	41.62	11,723,822	-0.11(-0.27%)
Sep 06, 2006	41.82	41.95	41.55	41.74	12,799,750	-0.08(-0.19%)
Sep 05, 2006	41.71	41.93	41.61	41.82	11,129,055	+0.07(+0.17%)
Sep 01, 2006	41.88	41.89	41.45	41.74	12,097,439	+0.15(+0.37%)
Aug 31, 2006	41.87	41.94	41.59	41.59	13,035,256	-0.19(-0.44%)
Aug 30, 2006	41.91	42.06	41.72	41.78	15,298,862	-0.48(-1.13%)
Aug 29, 2006	42.24	42.33	42.01	42.25	19,892,900	+0.08(+0.19%)
Aug 28, 2006	42.08	42.31	42.07	42.17	10,083,447	+0.05(+0.12%)
Aug 25, 2006	42.17	42.24	41.91	42.12	14,098,684	-0.31(-0.72%)
Aug 24, 2006	42.41	42.59	42.33	42.43	11,656,004	+0.02(+0.04%)
Aug 23, 2006	42.41	42.54	42.27	42.41	9,375,568	-0.01(-0.02%)
Aug 22, 2006	42.40	42.59	42.29	42.42	9,286,835	+0.03(+0.08%)
Aug 21, 2006	42.31	42.55	42.31	42.39	9,002,446	-0.02(-0.06%)
Aug 18, 2006	42.20	42.42	42.07	42.41	11,120,144	+0.28(+0.67%)
Aug 17, 2006	42.08	42.34	41.96	42.13	11,908,836	-0.13(-0.31%)
Aug 16, 2006	42.41	42.41	41.94	42.26	11,613,309	+0.12(+0.29%)
Aug 15, 2006	41.86	42.18	41.72	42.14	15,343,042	+0.82(+2.00%)
Aug 14, 2006	41.70	41.92	41.23	41.32	10,204,480	-0.22(-0.53%)
Aug 11, 2006	41.48	41.62	40.97	41.53	14,530,342	-0.10(-0.23%)
Aug 10, 2006	41.46	41.74	41.27	41.63	13,385,607	-0.02(-0.04%)
Aug 09, 2006	42.22	42.48	41.49	41.65	15,361,234	-0.42(-1.00%)
Aug 08, 2006	42.30	42.57	41.98	42.07	16,049,932	-0.08(-0.19%)
Aug 07, 2006	42.18	42.31	42.10	42.15	12,206,962	-0.13(-0.31%)
Aug 04, 2006	42.42	42.62	42.12	42.28	24,589,038	+0.28(+0.67%)
Aug 03, 2006	41.91	42.29	41.82	41.99	14,051,781	+0.01(+0.02%)
Aug 02, 2006	41.74	41.99	41.63	41.99	12,018,236	+0.35(+0.83%)
Aug 01, 2006	41.49	41.68	41.27	41.64	13,743,259	+0.00(+0.00%)
Jul 31, 2006	41.73	41.74	41.37	41.64	13,526,440	-0.10(-0.25%)
Jul 28, 2006	41.34	41.94	41.34	41.74	14,905,568	+0.52(+1.25%)
Jul 27, 2006	41.44	41.57	41.19	41.23	16,159,084	+0.02(+0.06%)
Jul 26, 2006	40.91	41.37	40.88	41.20	17,625,458	+0.15(+0.35%)
Jul 25, 2006	40.87	41.28	40.85	41.06	18,808,558	+0.19(+0.47%)
Jul 24, 2006	40.52	40.97	40.52	40.86	16,209,700	+0.35(+0.86%)
Jul 21, 2006	40.28	40.61	40.22	40.52	24,294,130	+0.40(+0.99%)
Jul 20, 2006	40.27	40.46	40.08	40.12	19,535,248	-0.24(-0.60%)
Jul 19, 2006	39.58	40.39	39.47	40.36	29,920,288	+1.22(+3.12%)
Jul 18, 2006	38.92	39.25	38.62	39.14	11,680,755	+0.18(+0.46%)
Jul 17, 2006	38.88	39.16	38.68	38.96	12,913,481	-0.07(-0.19%)
Jul 14, 2006	38.79	39.19	38.45	39.04	13,134,260	+0.27(+0.69%)
Jul 13, 2006	39.25	39.41	38.71	38.77	14,989,969	-0.48(-1.21%)
Jul 12, 2006	39.74	39.76	39.19	39.25	9,872,692	-0.47(-1.18%)
Jul 11, 2006	39.57	39.79	39.32	39.72	14,166,997	+0.01(+0.02%)
Jul 10, 2006	39.69	39.81	39.63	39.71	9,061,230	+0.27(+0.70%)
Jul 07, 2006	39.51	39.77	39.31	39.43	9,385,221	-0.21(-0.53%)
Jul 06, 2006	39.49	39.84	39.42	39.64	9,471,602	+0.15(+0.39%)
Jul 05, 2006	39.19	39.68	39.04	39.49	14,924,255	+0.05(+0.12%)
Jul 03, 2006	38.94	39.62	38.93	39.44	8,242,589	+0.57(+1.48%)
Jun 30, 2006	39.43	39.44	38.79	38.87	17,838,812	-0.40(-1.03%)
Jun 29, 2006	38.55	39.35	38.44	39.27	19,768,404	+0.77(+1.99%)
Jun 28, 2006	38.30	38.64	38.30	38.50	15,491,548	+0.28(+0.74%)
Jun 27, 2006	38.35	38.54	38.21	38.22	12,534,790	-0.13(-0.34%)
Jun 26, 2006	38.26	38.41	38.11	38.35	10,964,460	+0.04(+0.11%)
Jun 23, 2006	38.30	38.57	38.08	38.31	15,343,785	-0.11(-0.27%)
Jun 22, 2006	38.23	38.54	38.08	38.41	12,708,171	+0.19(+0.49%)
Jun 21, 2006	38.00	38.44	38.00	38.23	14,963,733	+0.19(+0.49%)
Jun 20, 2006	37.99	38.35	37.98	38.04	16,033,225	-0.05(-0.13%)
Jun 19, 2006	38.73	38.73	38.02	38.09	12,566,719	-0.23(-0.59%)
Jun 16, 2006	38.54	38.70	38.32	38.32	26,468,014	-0.40(-1.02%)
Jun 15, 2006	37.87	38.84	37.82	38.71	26,823,810	+1.03(+2.72%)
Jun 14, 2006	37.96	38.19	37.06	37.69	25,875,102	-0.35(-0.91%)
Jun 13, 2006	38.91	39.31	37.78	38.03	28,379,660	-1.08(-2.77%)
Jun 12, 2006	39.43	39.60	39.07	39.12	11,844,483	-0.31(-0.78%)
Jun 09, 2006	39.47	39.76	39.30	39.42	14,461,163	-0.19(-0.49%)
Jun 08, 2006	39.32	39.76	39.21	39.62	19,047,158	+0.15(+0.37%)
Jun 07, 2006	39.19	39.79	39.04	39.47	15,444,893	+0.26(+0.66%)
Jun 06, 2006	39.43	39.66	38.81	39.21	19,573,984	-0.17(-0.43%)
Jun 05, 2006	39.76	39.98	39.32	39.38	13,304,052	-0.42(-1.06%)
Jun 02, 2006	39.77	39.94	39.53	39.80	16,574,159	+0.45(+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.