Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.10	43.56	42.59	42.85	23,741,288	-0.33(-0.76%)
May 30, 2007	42.07	43.31	41.93	43.18	25,448,140	+0.90(+2.13%)
May 29, 2007	42.58	42.83	42.03	42.28	19,733,024	-0.64(-1.50%)
May 25, 2007	42.41	43.01	42.46	42.92	16,652,040	+0.91(+2.17%)
May 24, 2007	42.84	43.44	41.90	42.01	27,027,852	-0.78(-1.83%)
May 23, 2007	43.79	43.92	42.79	42.79	43,142,112	-0.71(-1.64%)
May 22, 2007	43.74	44.36	43.45	43.50	29,117,816	-0.02(-0.04%)
May 21, 2007	42.93	43.97	42.73	43.52	39,274,644	+1.04(+2.45%)
May 18, 2007	42.15	42.62	42.01	42.48	21,422,266	+0.52(+1.23%)
May 17, 2007	41.46	42.32	41.07	41.96	23,433,894	+0.60(+1.44%)
May 16, 2007	41.89	42.07	40.49	41.37	27,956,680	-0.42(-1.00%)
May 15, 2007	42.07	42.41	41.78	41.78	20,075,032	-0.54(-1.28%)
May 14, 2007	42.49	43.03	42.15	42.32	21,602,986	-0.07(-0.18%)
May 11, 2007	42.19	42.70	41.96	42.40	23,074,102	+0.71(+1.71%)
May 10, 2007	42.76	43.00	41.61	41.69	22,277,086	-0.88(-2.08%)
May 09, 2007	42.16	42.72	41.84	42.57	20,549,434	+0.27(+0.64%)
May 08, 2007	41.69	42.39	41.24	42.30	18,165,250	+0.68(+1.63%)
May 07, 2007	41.93	42.35	41.55	41.62	16,550,652	-0.50(-1.19%)
May 04, 2007	42.44	42.89	41.86	42.12	21,231,094	+0.02(+0.04%)
May 03, 2007	41.33	42.42	41.23	42.11	29,463,304	+0.24(+0.58%)
May 02, 2007	41.00	41.91	40.93	41.86	27,395,926	+1.00(+2.46%)
May 01, 2007	40.40	40.99	40.20	40.86	27,741,452	+0.53(+1.31%)
Apr 30, 2007	41.02	41.74	40.33	40.33	30,703,330	-0.56(-1.38%)
Apr 27, 2007	40.98	41.33	40.64	40.89	21,109,800	-0.30(-0.74%)
Apr 26, 2007	41.00	41.98	40.43	41.20	39,836,136	+0.82(+2.02%)
Apr 25, 2007	39.57	40.68	39.25	40.38	35,690,960	+1.03(+2.63%)
Apr 24, 2007	39.28	39.56	38.98	39.35	26,375,690	+0.16(+0.41%)
Apr 23, 2007	38.38	39.27	38.20	39.19	36,147,524	+1.33(+3.50%)
Apr 20, 2007	37.46	37.94	37.14	37.86	27,371,482	+0.65(+1.76%)
Apr 19, 2007	37.12	37.36	36.91	37.21	20,871,000	-0.10(-0.26%)
Apr 18, 2007	37.19	37.40	36.71	37.31	36,496,728	-0.20(-0.54%)
Apr 17, 2007	38.59	38.71	37.19	37.51	28,084,496	-0.92(-2.41%)
Apr 16, 2007	39.13	39.13	38.07	38.43	30,543,550	-0.85(-2.16%)
Apr 13, 2007	39.56	39.56	39.11	39.28	15,540,770	-0.15(-0.38%)
Apr 12, 2007	38.77	39.48	38.67	39.43	20,397,148	+0.74(+1.90%)
Apr 11, 2007	38.70	39.05	38.56	38.69	22,984,274	+0.05(+0.12%)
Apr 10, 2007	38.56	38.76	38.35	38.65	19,741,532	+0.09(+0.22%)
Apr 09, 2007	38.06	38.79	37.86	38.56	21,722,304	+0.65(+1.73%)
Apr 05, 2007	37.90	38.17	37.76	37.91	15,125,242	+0.05(+0.12%)
Apr 04, 2007	37.00	37.91	36.82	37.86	27,243,058	+0.76(+2.06%)
Apr 03, 2007	36.99	37.47	36.48	37.10	21,892,342	-0.19(-0.51%)
Apr 02, 2007	37.20	37.44	37.08	37.29	13,938,971	+0.25(+0.68%)
Mar 30, 2007	37.52	37.83	36.99	37.04	23,139,342	-0.37(-1.00%)
Mar 29, 2007	36.98	37.48	36.89	37.41	21,420,774	+0.61(+1.67%)
Mar 28, 2007	37.58	37.91	36.70	36.79	33,771,780	-0.48(-1.28%)
Mar 27, 2007	36.81	37.31	36.67	37.27	20,113,938	+0.32(+0.85%)
Mar 26, 2007	36.71	37.02	36.22	36.95	24,160,040	+0.40(+1.10%)
Mar 23, 2007	36.27	36.67	36.12	36.55	21,450,920	+0.55(+1.51%)
Mar 22, 2007	35.79	36.19	35.59	36.01	23,039,284	+0.51(+1.42%)
Mar 21, 2007	35.56	35.69	35.19	35.50	22,869,744	+0.13(+0.36%)
Mar 20, 2007	35.01	35.39	34.59	35.38	24,142,136	+0.47(+1.33%)
Mar 19, 2007	34.66	35.00	34.47	34.91	20,726,670	+0.45(+1.30%)
Mar 16, 2007	34.61	34.84	34.21	34.46	20,352,324	-0.29(-0.83%)
Mar 15, 2007	35.17	35.26	34.68	34.75	20,854,118	-0.44(-1.24%)
Mar 14, 2007	34.61	35.23	34.46	35.19	29,989,634	+0.62(+1.79%)
Mar 13, 2007	34.62	35.30	34.37	34.57	27,029,398	-0.06(-0.17%)
Mar 12, 2007	34.35	34.91	34.28	34.62	16,498,618	+0.03(+0.10%)
Mar 09, 2007	34.70	35.03	34.39	34.59	21,425,496	+0.13(+0.38%)
Mar 08, 2007	34.65	34.85	34.16	34.46	29,866,872	+0.11(+0.33%)
Mar 07, 2007	33.19	34.80	33.17	34.34	38,180,956	+1.13(+3.39%)
Mar 06, 2007	32.72	33.30	32.52	33.22	21,257,808	+1.11(+3.45%)
Mar 05, 2007	31.64	32.38	31.44	32.11	22,468,370	-0.63(-1.91%)
Mar 02, 2007	33.29	33.34	32.62	32.73	17,456,342	-0.56(-1.67%)
Mar 01, 2007	32.85	33.54	32.29	33.29	20,896,094	+0.25(+0.75%)
Feb 28, 2007	32.87	33.42	32.80	33.04	21,537,288	+0.09(+0.28%)
Feb 27, 2007	33.23	33.88	32.07	32.95	26,268,792	-0.93(-2.75%)
Feb 26, 2007	34.16	34.27	33.68	33.88	15,916,148	+0.13(+0.39%)
Feb 23, 2007	33.89	34.26	33.61	33.75	18,456,902	-0.01(-0.02%)
Feb 22, 2007	33.29	33.88	33.20	33.76	22,171,824	+0.51(+1.52%)
Feb 21, 2007	32.16	33.37	32.13	33.25	27,792,094	+1.18(+3.67%)
Feb 20, 2007	31.71	32.13	31.60	32.07	11,472,484	-0.06(-0.20%)
Feb 16, 2007	31.76	32.19	31.73	32.14	10,576,925	+0.23(+0.72%)
Feb 15, 2007	31.96	32.14	31.73	31.91	13,302,085	-0.20(-0.63%)
Feb 14, 2007	32.18	32.41	31.82	32.11	15,315,831	+0.08(+0.25%)
Feb 13, 2007	31.79	32.13	31.75	32.03	11,832,247	+0.41(+1.29%)
Feb 12, 2007	31.59	31.73	31.38	31.62	16,852,610	-0.32(-1.01%)
Feb 09, 2007	32.27	32.30	31.73	31.94	17,395,046	-0.17(-0.54%)
Feb 08, 2007	31.61	32.19	31.37	32.11	17,047,480	+0.40(+1.25%)
Feb 07, 2007	31.87	32.19	31.54	31.72	14,188,240	-0.04(-0.13%)
Feb 06, 2007	32.27	32.30	31.66	31.76	14,862,303	-0.22(-0.70%)
Feb 05, 2007	32.44	32.46	31.82	31.98	17,745,574	-0.31(-0.96%)
Feb 02, 2007	32.48	32.49	31.79	32.29	18,772,950	+0.11(+0.36%)
Feb 01, 2007	31.82	32.45	31.64	32.18	35,484,184	+1.00(+3.22%)
Jan 31, 2007	30.95	31.28	30.66	31.17	21,966,872	+0.25(+0.80%)
Jan 30, 2007	30.55	31.08	30.44	30.92	20,290,680	+0.71(+2.36%)
Jan 29, 2007	30.29	30.72	30.01	30.21	19,743,212	+0.07(+0.23%)
Jan 26, 2007	30.13	30.34	29.95	30.14	14,329,287	+0.20(+0.67%)
Jan 25, 2007	30.68	30.76	29.87	29.94	15,858,510	-0.81(-2.63%)
Jan 24, 2007	30.24	30.86	29.95	30.75	19,465,298	+0.32(+1.06%)
Jan 23, 2007	29.96	30.59	29.96	30.43	23,879,010	+0.61(+2.06%)
Jan 22, 2007	29.55	30.12	29.43	29.82	29,051,240	+0.51(+1.72%)
Jan 19, 2007	28.82	29.37	28.76	29.31	22,831,260	+0.62(+2.16%)
Jan 18, 2007	29.09	29.37	28.59	28.69	19,837,242	-0.40(-1.38%)
Jan 17, 2007	28.70	29.25	28.62	29.09	20,474,216	+0.50(+1.75%)
Jan 16, 2007	28.91	29.10	28.51	28.59	18,017,568	-0.45(-1.54%)
Jan 12, 2007	28.14	29.14	28.10	29.04	24,999,024	+1.10(+3.93%)
Jan 11, 2007	27.88	28.68	27.71	27.94	29,848,240	+0.26(+0.93%)
Jan 10, 2007	28.00	28.48	27.37	27.69	25,336,666	-0.42(-1.49%)
Jan 09, 2007	28.11	28.33	27.83	28.11	23,731,694	-0.25(-0.87%)
Jan 08, 2007	28.68	28.90	28.20	28.35	20,806,806	+0.01(+0.02%)
Jan 05, 2007	28.07	28.41	27.84	28.35	22,052,370	+0.27(+0.96%)
Jan 04, 2007	28.65	28.65	28.05	28.08	26,468,694	-0.67(-2.32%)
Jan 03, 2007	29.23	29.28	28.47	28.74	24,009,608	-0.64(-2.17%)
Dec 29, 2006	29.46	29.54	29.23	29.38	14,086,547	-0.26(-0.87%)
Dec 28, 2006	29.75	29.85	29.32	29.64	17,529,650	-0.23(-0.77%)
Dec 27, 2006	29.72	29.92	29.59	29.87	8,650,508	+0.16(+0.52%)
Dec 26, 2006	29.52	30.12	29.49	29.71	9,710,447	+0.09(+0.29%)
Dec 22, 2006	30.09	30.23	29.61	29.63	13,372,782	-0.52(-1.71%)
Dec 21, 2006	30.63	30.78	30.03	30.14	17,703,434	-0.38(-1.24%)
Dec 20, 2006	31.22	31.41	30.47	30.52	22,637,800	-0.75(-2.39%)
Dec 19, 2006	30.52	31.42	30.17	31.27	16,547,026	+0.64(+2.10%)
Dec 18, 2006	31.69	31.76	30.56	30.63	21,325,544	-1.03(-3.25%)
Dec 15, 2006	31.56	31.83	31.47	31.65	20,384,364	+0.10(+0.31%)
Dec 14, 2006	31.36	31.83	31.17	31.56	17,797,466	+0.24(+0.75%)
Dec 13, 2006	31.37	31.73	31.28	31.32	19,817,914	-0.10(-0.31%)
Dec 12, 2006	31.89	32.07	31.24	31.42	16,353,392	-0.59(-1.85%)
Dec 11, 2006	31.40	32.11	31.36	32.01	18,650,188	+0.48(+1.51%)
Dec 08, 2006	32.22	32.22	31.46	31.53	19,791,794	-0.38(-1.21%)
Dec 07, 2006	32.32	32.39	31.90	31.92	15,735,921	-0.40(-1.24%)
Dec 06, 2006	32.02	32.79	31.91	32.32	24,580,238	+0.28(+0.86%)
Dec 05, 2006	32.14	32.36	31.73	32.04	19,188,254	+0.06(+0.20%)
Dec 04, 2006	32.02	32.03	31.55	31.98	15,634,577	-0.09(-0.29%)
Dec 01, 2006	31.42	32.14	31.24	32.07	19,346,888	+0.45(+1.42%)
Nov 30, 2006	31.69	31.90	31.33	31.63	24,613,148	+0.11(+0.35%)
Nov 29, 2006	30.66	31.72	30.49	31.52	33,792,844	+1.02(+3.33%)
Nov 28, 2006	30.15	30.53	29.93	30.50	22,358,144	+0.71(+2.37%)
Nov 27, 2006	30.15	30.27	29.74	29.79	18,658,198	-0.25(-0.82%)
Nov 24, 2006	30.24	30.34	29.98	30.04	5,945,722	-0.02(-0.08%)
Nov 22, 2006	30.47	30.64	29.90	30.06	23,179,524	-0.41(-1.34%)
Nov 21, 2006	30.09	30.52	29.95	30.47	18,846,608	+0.76(+2.55%)
Nov 20, 2006	30.12	30.44	29.69	29.71	23,788,288	-0.64(-2.12%)
Nov 17, 2006	29.86	30.60	29.63	30.36	21,533,458	+0.21(+0.70%)
Nov 16, 2006	31.30	31.44	30.10	30.14	23,869,084	-1.01(-3.24%)
Nov 15, 2006	30.63	31.40	30.49	31.15	22,096,076	+0.71(+2.32%)
Nov 14, 2006	30.71	30.85	30.23	30.45	18,573,918	+0.00(+0.00%)
Nov 13, 2006	30.11	30.67	30.03	30.45	15,438,331	+0.15(+0.49%)
Nov 10, 2006	30.41	30.69	30.02	30.30	11,875,250	-0.18(-0.58%)
Nov 09, 2006	30.34	30.98	30.28	30.48	25,870,726	+0.55(+1.84%)
Nov 08, 2006	29.31	30.15	29.24	29.93	21,664,578	+0.45(+1.54%)
Nov 07, 2006	30.01	30.01	29.33	29.47	17,499,178	-0.56(-1.87%)
Nov 06, 2006	29.80	30.14	29.54	30.03	16,030,900	+0.23(+0.77%)
Nov 03, 2006	29.29	29.95	29.23	29.80	19,964,532	+0.80(+2.75%)
Nov 02, 2006	29.37	29.58	28.85	29.01	24,183,044	-0.37(-1.25%)
Nov 01, 2006	29.83	30.15	29.28	29.37	30,384,218	-0.68(-2.26%)
Oct 31, 2006	29.94	30.38	29.06	30.05	33,025,792	+0.11(+0.36%)
Oct 30, 2006	30.15	30.42	29.74	29.94	17,254,174	-0.54(-1.77%)
Oct 27, 2006	30.55	31.06	30.38	30.48	17,910,998	+0.13(+0.42%)
Oct 26, 2006	31.01	31.43	30.29	30.36	24,758,548	-0.65(-2.11%)
Oct 25, 2006	30.13	31.11	30.02	31.01	28,778,550	+0.73(+2.43%)
Oct 24, 2006	29.58	30.28	29.45	30.28	21,811,894	+0.64(+2.15%)
Oct 23, 2006	29.58	29.91	29.32	29.64	20,318,020	-0.28(-0.92%)
Oct 20, 2006	30.44	30.49	29.69	29.91	19,475,048	-0.49(-1.61%)
Oct 19, 2006	30.09	30.56	29.79	30.40	18,482,846	+0.44(+1.46%)
Oct 18, 2006	30.20	30.82	29.82	29.97	27,792,268	-0.25(-0.82%)
Oct 17, 2006	30.85	30.98	29.94	30.21	24,490,560	-0.64(-2.07%)
Oct 16, 2006	30.98	31.17	30.39	30.85	23,770,700	+0.07(+0.24%)
Oct 13, 2006	30.38	31.10	30.21	30.78	30,587,776	+0.82(+2.72%)
Oct 12, 2006	28.91	30.05	28.85	29.96	31,967,248	+1.18(+4.09%)
Oct 11, 2006	28.73	29.31	28.49	28.78	19,595,200	-0.19(-0.65%)
Oct 10, 2006	28.43	29.20	28.37	28.97	22,755,514	+0.36(+1.24%)
Oct 09, 2006	29.40	29.48	28.53	28.62	21,577,688	-0.47(-1.60%)
Oct 06, 2006	28.77	29.12	28.29	29.08	22,025,902	+0.28(+0.96%)
Oct 05, 2006	29.35	29.52	28.55	28.81	26,989,696	+0.03(+0.12%)
Oct 04, 2006	27.88	28.80	27.29	28.77	44,271,208	+1.11(+4.01%)
Oct 03, 2006	28.77	28.83	27.59	27.66	30,538,324	-1.59(-5.44%)
Oct 02, 2006	29.48	29.86	29.20	29.25	15,881,495	-0.30(-1.03%)
Sep 29, 2006	29.44	29.73	29.01	29.56	20,854,868	+0.11(+0.37%)
Sep 28, 2006	29.86	29.99	29.33	29.45	25,920,006	-0.34(-1.14%)
Sep 27, 2006	29.66	29.86	28.71	29.79	45,533,836	+1.29(+4.51%)
Sep 26, 2006	27.57	28.59	27.48	28.50	29,531,146	+0.85(+3.07%)
Sep 25, 2006	27.32	28.04	26.90	27.65	33,284,900	-0.02(-0.08%)
Sep 22, 2006	28.50	28.50	27.49	27.67	22,496,406	-0.59(-2.09%)
Sep 21, 2006	27.86	28.57	27.67	28.27	26,079,510	+0.48(+1.72%)
Sep 20, 2006	28.66	28.97	27.71	27.79	37,774,012	-0.98(-3.41%)
Sep 19, 2006	30.22	30.22	28.63	28.77	32,557,204	-1.29(-4.30%)
Sep 18, 2006	29.20	30.08	29.00	30.06	27,392,636	+1.22(+4.22%)
Sep 15, 2006	28.83	29.21	28.51	28.85	28,460,934	-0.20(-0.69%)
Sep 14, 2006	30.14	30.30	28.79	29.05	29,798,264	-1.05(-3.49%)
Sep 13, 2006	29.60	30.34	29.60	30.10	30,175,260	+0.63(+2.12%)
Sep 12, 2006	29.12	29.73	29.12	29.47	27,611,694	+0.24(+0.81%)
Sep 11, 2006	29.23	29.87	28.83	29.24	37,884,064	-0.48(-1.62%)
Sep 08, 2006	30.60	30.85	29.63	29.72	28,871,014	-0.88(-2.89%)
Sep 07, 2006	30.44	30.97	29.86	30.60	33,683,664	+0.16(+0.51%)
Sep 06, 2006	31.20	31.71	30.26	30.45	40,850,916	-1.57(-4.90%)
Sep 05, 2006	32.68	32.81	31.92	32.02	29,618,212	-1.16(-3.50%)
Sep 01, 2006	33.02	33.39	32.80	33.18	13,112,978	+0.21(+0.64%)
Aug 31, 2006	33.54	33.57	32.88	32.96	23,575,150	-0.65(-1.93%)
Aug 30, 2006	34.40	34.55	33.33	33.61	21,611,992	-0.78(-2.27%)
Aug 29, 2006	34.45	34.53	34.03	34.39	16,691,381	-0.29(-0.83%)
Aug 28, 2006	35.17	35.43	34.66	34.68	18,449,240	-1.15(-3.22%)
Aug 25, 2006	36.15	36.58	35.73	35.84	10,837,600	-0.10(-0.27%)
Aug 24, 2006	35.33	36.00	34.94	35.93	13,076,932	+0.45(+1.28%)
Aug 23, 2006	36.23	36.44	35.32	35.48	15,904,481	-0.96(-2.63%)
Aug 22, 2006	35.95	36.61	35.86	36.44	12,901,756	+0.43(+1.20%)
Aug 21, 2006	36.05	36.19	35.83	36.01	13,114,022	+0.49(+1.39%)
Aug 18, 2006	35.31	35.60	34.56	35.51	17,206,984	+0.47(+1.33%)
Aug 17, 2006	35.55	35.67	35.00	35.05	17,769,082	-1.14(-3.16%)
Aug 16, 2006	36.06	36.90	36.04	36.19	14,448,218	-0.01(-0.02%)
Aug 15, 2006	36.63	36.64	35.93	36.20	14,506,030	-0.12(-0.33%)
Aug 14, 2006	36.62	36.73	35.74	36.32	16,933,424	-0.92(-2.47%)
Aug 11, 2006	37.36	37.57	37.01	37.24	12,380,058	-0.11(-0.31%)
Aug 10, 2006	38.05	38.19	36.98	37.35	21,191,290	-1.20(-3.11%)
Aug 09, 2006	38.65	39.26	38.49	38.55	16,235,853	+0.14(+0.36%)
Aug 08, 2006	38.03	38.88	38.03	38.41	12,772,376	+0.29(+0.77%)
Aug 07, 2006	38.51	38.56	37.82	38.12	11,792,016	+0.10(+0.27%)
Aug 04, 2006	38.94	39.04	37.63	38.02	15,564,228	-0.72(-1.85%)
Aug 03, 2006	38.05	39.11	37.90	38.74	14,519,264	+0.15(+0.39%)
Aug 02, 2006	38.94	39.53	38.30	38.59	20,219,286	+0.09(+0.24%)
Aug 01, 2006	38.65	39.15	38.17	38.49	23,685,028	-0.23(-0.59%)
Jul 31, 2006	38.75	39.19	38.33	38.72	16,987,928	+0.17(+0.45%)
Jul 28, 2006	38.07	38.73	37.70	38.55	19,819,306	+0.92(+2.44%)
Jul 27, 2006	38.61	38.66	37.36	37.63	14,372,471	-0.41(-1.09%)
Jul 26, 2006	37.32	38.53	37.04	38.05	16,908,872	+0.76(+2.05%)
Jul 25, 2006	37.01	37.55	36.61	37.28	12,177,717	+0.75(+2.06%)
Jul 24, 2006	35.58	36.87	35.67	36.53	11,704,427	+0.95(+2.68%)
Jul 21, 2006	36.52	36.52	35.52	35.58	15,835,002	-0.78(-2.13%)
Jul 20, 2006	36.95	37.20	36.32	36.35	11,559,028	-0.57(-1.54%)
Jul 19, 2006	36.67	37.27	36.31	36.92	14,415,308	+0.25(+0.69%)
Jul 18, 2006	36.55	37.17	36.04	36.67	14,492,100	+0.45(+1.24%)
Jul 17, 2006	36.93	37.15	35.81	36.22	15,444,077	-1.02(-2.75%)
Jul 14, 2006	37.19	37.41	36.39	37.24	19,979,334	+0.20(+0.53%)
Jul 13, 2006	37.48	37.90	37.05	37.05	16,202,942	-0.43(-1.15%)
Jul 12, 2006	38.05	38.17	37.44	37.48	13,487,360	-0.49(-1.30%)
Jul 11, 2006	37.79	38.10	37.47	37.97	11,140,067	+0.42(+1.12%)
Jul 10, 2006	37.16	38.05	36.98	37.55	10,796,331	-0.03(-0.08%)
Jul 07, 2006	38.09	38.60	37.40	37.58	14,275,306	-0.47(-1.24%)
Jul 06, 2006	38.21	38.56	37.53	38.05	15,890,202	-0.13(-0.33%)
Jul 05, 2006	38.02	38.53	37.63	38.18	13,892,042	-0.24(-0.63%)
Jul 03, 2006	38.33	38.49	38.13	38.42	5,739,202	+0.22(+0.57%)
Jun 30, 2006	38.18	38.40	37.66	38.20	12,165,528	+0.22(+0.59%)
Jun 29, 2006	37.24	38.07	37.06	37.98	19,136,362	+1.55(+4.26%)
Jun 28, 2006	35.97	36.61	35.95	36.43	13,600,372	+0.53(+1.47%)
Jun 27, 2006	36.18	36.65	35.88	35.90	14,891,906	+0.01(+0.02%)
Jun 26, 2006	35.66	36.02	35.15	35.89	11,036,459	+0.22(+0.61%)
Jun 23, 2006	35.32	35.88	35.09	35.67	15,805,748	+0.83(+2.39%)
Jun 22, 2006	34.46	34.89	33.96	34.84	15,975,701	+0.73(+2.14%)
Jun 21, 2006	33.30	34.64	33.23	34.11	16,738,397	+1.04(+3.14%)
Jun 20, 2006	33.50	33.81	32.88	33.07	13,898,659	+0.14(+0.42%)
Jun 19, 2006	34.23	34.33	32.81	32.93	18,924,270	-1.52(-4.42%)
Jun 16, 2006	34.47	34.54	33.80	34.46	15,938,088	-0.12(-0.35%)
Jun 15, 2006	33.69	34.66	33.45	34.58	23,400,148	+1.61(+4.90%)
Jun 14, 2006	32.10	33.02	32.08	32.96	16,984,096	+0.95(+2.96%)
Jun 13, 2006	32.24	33.10	31.69	32.02	19,555,150	-0.99(-3.01%)
Jun 12, 2006	34.07	34.46	32.80	33.01	13,513,132	-1.00(-2.95%)
Jun 09, 2006	33.88	34.33	33.46	34.01	16,772,004	+0.35(+1.04%)
Jun 08, 2006	33.11	33.77	32.07	33.66	27,902,494	-0.02(-0.07%)
Jun 07, 2006	34.74	34.95	33.69	33.69	17,245,990	-1.26(-3.60%)
Jun 06, 2006	34.72	35.30	34.52	34.94	15,221,189	+0.11(+0.33%)
Jun 05, 2006	36.57	36.63	34.74	34.83	18,323,690	-1.38(-3.81%)
Jun 02, 2006	36.15	36.34	35.66	36.21	16,389,263	+0.89(+2.52%)

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.