Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.67	35.24	34.62	35.19	6,209,687	+0.17(+0.47%)
Jun 28, 2007	34.95	35.24	34.77	35.02	9,727,213	+0.03(+0.08%)
Jun 27, 2007	34.56	35.02	34.53	34.99	6,933,753	-0.18(-0.51%)
Jun 26, 2007	35.20	35.23	34.93	35.17	4,345,290	+0.19(+0.54%)
Jun 25, 2007	34.99	35.40	34.80	34.98	7,173,956	-0.60(-1.68%)
Jun 22, 2007	34.70	35.58	34.63	35.58	25,956,976	+0.71(+2.05%)
Jun 21, 2007	34.99	35.16	34.52	34.87	8,315,375	-0.76(-2.15%)
Jun 20, 2007	35.84	36.03	35.58	35.63	4,866,725	-0.23(-0.64%)
Jun 19, 2007	35.14	36.41	35.14	35.86	7,348,322	+0.04(+0.10%)
Jun 18, 2007	35.80	36.03	35.53	35.83	6,767,564	-0.04(-0.10%)
Jun 15, 2007	35.91	35.97	35.73	35.86	5,261,890	-0.05(-0.14%)
Jun 14, 2007	35.90	36.00	35.72	35.91	4,010,834	-0.07(-0.20%)
Jun 13, 2007	35.81	36.00	35.65	35.99	4,821,262	+0.13(+0.36%)
Jun 12, 2007	35.29	36.54	35.29	35.86	6,531,796	+0.56(+1.59%)
Jun 11, 2007	35.35	35.67	35.14	35.29	4,798,915	-0.06(-0.16%)
Jun 08, 2007	35.28	35.42	35.06	35.35	4,594,520	+0.05(+0.14%)
Jun 07, 2007	35.89	36.16	35.30	35.30	5,140,194	-0.90(-2.49%)
Jun 06, 2007	36.43	36.63	36.15	36.20	4,273,908	-0.78(-2.11%)
Jun 05, 2007	36.69	37.41	36.80	36.98	5,962,126	+0.38(+1.04%)
Jun 04, 2007	36.65	36.79	36.35	36.60	3,564,600	+0.14(+0.38%)
Jun 01, 2007	36.49	36.62	36.20	36.46	2,497,530	+0.07(+0.20%)
May 31, 2007	36.51	36.55	36.10	36.39	3,001,230	+0.01(+0.04%)
May 30, 2007	36.35	36.40	35.91	36.38	2,961,034	+0.03(+0.08%)
May 29, 2007	37.05	37.05	36.15	36.35	3,243,506	+0.31(+0.86%)
May 25, 2007	35.88	36.09	35.76	36.04	1,488,359	+0.27(+0.77%)
May 24, 2007	36.03	36.21	35.61	35.76	3,051,613	-0.12(-0.32%)
May 23, 2007	36.02	36.22	35.86	35.88	3,265,551	-0.11(-0.30%)
May 22, 2007	35.73	36.15	35.61	35.99	4,277,651	+0.33(+0.93%)
May 21, 2007	35.24	35.71	35.04	35.66	5,529,303	+0.17(+0.49%)
May 18, 2007	34.28	35.53	34.34	35.48	6,054,438	+1.24(+3.62%)
May 17, 2007	34.19	34.35	34.04	34.24	3,399,722	-0.31(-0.90%)
May 16, 2007	34.53	34.70	34.31	34.55	1,890,028	-0.01(-0.02%)
May 15, 2007	34.77	35.06	34.52	34.56	2,970,321	-0.22(-0.62%)
May 14, 2007	35.06	35.10	34.57	34.77	2,096,966	-0.43(-1.21%)
May 11, 2007	34.81	35.24	34.57	35.20	3,239,493	+0.48(+1.37%)
May 10, 2007	34.77	35.33	34.56	34.72	5,295,710	-0.04(-0.12%)
May 09, 2007	34.13	34.88	34.21	34.77	2,368,079	+0.64(+1.88%)
May 08, 2007	34.44	34.45	34.05	34.13	2,917,374	-0.30(-0.88%)
May 07, 2007	34.59	34.60	34.29	34.43	1,593,689	-0.17(-0.48%)
May 04, 2007	34.74	35.06	34.49	34.59	2,293,370	-0.14(-0.42%)
May 03, 2007	35.29	35.29	34.59	34.74	3,241,018	-0.54(-1.53%)
May 02, 2007	35.11	35.39	34.94	35.28	2,797,064	+0.29(+0.82%)
May 01, 2007	35.21	35.28	34.67	34.99	5,985,966	-0.28(-0.80%)
Apr 30, 2007	35.09	35.48	34.93	35.27	5,711,402	+0.15(+0.43%)
Apr 27, 2007	35.14	35.21	34.77	35.12	3,016,061	+0.15(+0.43%)
Apr 26, 2007	34.63	35.09	34.63	34.97	3,992,067	-0.06(-0.16%)
Apr 25, 2007	34.67	35.10	34.67	35.03	3,254,047	+0.60(+1.74%)
Apr 24, 2007	34.62	34.67	34.29	34.43	4,072,249	+0.22(+0.63%)
Apr 23, 2007	34.12	34.36	34.12	34.21	4,675,345	+0.16(+0.47%)
Apr 20, 2007	33.63	34.23	33.63	34.05	6,778,653	+0.47(+1.40%)
Apr 19, 2007	33.27	33.68	33.15	33.58	3,505,331	+0.10(+0.30%)
Apr 18, 2007	33.50	33.74	33.35	33.48	3,830,508	-0.21(-0.62%)
Apr 17, 2007	33.75	33.84	33.50	33.69	3,739,028	-0.06(-0.17%)
Apr 16, 2007	32.86	33.86	32.86	33.75	5,980,346	+1.10(+3.38%)
Apr 13, 2007	32.97	32.97	32.54	32.65	4,224,431	-0.06(-0.20%)
Apr 12, 2007	32.63	32.81	32.52	32.71	5,957,379	+0.17(+0.51%)
Apr 11, 2007	33.19	33.26	32.50	32.55	5,899,338	-0.67(-2.02%)
Apr 10, 2007	33.74	33.83	33.20	33.22	4,308,698	-0.32(-0.97%)
Apr 09, 2007	33.72	33.79	33.51	33.54	2,689,228	-0.19(-0.56%)
Apr 05, 2007	33.87	34.04	33.67	33.73	2,614,446	-0.18(-0.53%)
Apr 04, 2007	34.28	34.34	33.87	33.91	3,233,256	-0.30(-0.89%)
Apr 03, 2007	34.16	34.46	34.15	34.21	2,471,202	+0.17(+0.49%)
Apr 02, 2007	34.02	34.18	33.78	34.05	2,403,285	+0.24(+0.70%)
Mar 30, 2007	33.92	34.09	33.69	33.81	2,645,769	-0.02(-0.06%)
Mar 29, 2007	33.66	33.98	33.63	33.83	4,580,252	+0.33(+0.99%)
Mar 28, 2007	33.87	33.87	33.42	33.50	3,493,623	-0.69(-2.01%)
Mar 27, 2007	34.34	34.38	34.02	34.18	3,778,947	-0.49(-1.41%)
Mar 26, 2007	34.72	34.77	34.20	34.67	3,734,039	-0.04(-0.12%)
Mar 23, 2007	34.59	34.83	34.41	34.72	3,277,485	+0.20(+0.59%)
Mar 22, 2007	34.16	34.66	34.16	34.52	4,456,868	+0.17(+0.50%)
Mar 21, 2007	33.41	34.41	33.30	34.34	4,800,610	+1.20(+3.64%)
Mar 20, 2007	32.90	33.37	32.82	33.14	4,399,762	+0.01(+0.02%)
Mar 19, 2007	32.99	33.15	32.64	33.13	3,101,858	+0.27(+0.81%)
Mar 16, 2007	33.22	33.53	32.79	32.86	6,932,782	-0.04(-0.13%)
Mar 15, 2007	32.63	33.10	32.47	32.91	5,720,699	+0.34(+1.04%)
Mar 14, 2007	32.49	32.71	32.03	32.57	5,803,284	-0.11(-0.33%)
Mar 13, 2007	33.48	33.60	32.65	32.68	4,243,553	-0.80(-2.39%)
Mar 12, 2007	33.59	33.79	33.38	33.48	2,576,681	+0.10(+0.30%)
Mar 09, 2007	33.53	33.70	33.20	33.38	2,540,920	+0.01(+0.02%)
Mar 08, 2007	33.14	33.93	33.12	33.37	4,424,573	+0.57(+1.74%)
Mar 07, 2007	33.17	33.21	32.62	32.80	3,502,013	-0.37(-1.11%)
Mar 06, 2007	32.59	33.29	32.57	33.17	3,924,899	+0.71(+2.18%)
Mar 05, 2007	32.47	32.76	32.40	32.46	5,498,229	-0.51(-1.55%)
Mar 02, 2007	32.86	33.32	32.86	32.97	5,508,885	-0.28(-0.85%)
Mar 01, 2007	33.14	33.58	32.75	33.25	5,419,639	-0.25(-0.75%)
Feb 28, 2007	33.13	33.58	33.01	33.51	4,652,025	+0.15(+0.45%)
Feb 27, 2007	33.56	33.93	33.08	33.35	7,042,558	-0.81(-2.37%)
Feb 26, 2007	34.46	34.57	34.05	34.16	3,137,996	-0.19(-0.55%)
Feb 23, 2007	34.75	34.87	34.35	34.35	3,920,602	-0.74(-2.10%)
Feb 22, 2007	35.01	35.34	34.91	35.09	2,263,709	-0.02(-0.06%)
Feb 21, 2007	35.28	35.28	34.66	35.11	2,577,928	-0.17(-0.49%)
Feb 20, 2007	35.11	35.32	34.74	35.28	2,622,559	+0.39(+1.12%)
Feb 16, 2007	34.76	34.96	34.65	34.89	2,850,427	-0.22(-0.62%)
Feb 15, 2007	35.23	35.29	34.96	35.11	2,406,196	-0.19(-0.55%)
Feb 14, 2007	35.15	35.37	35.05	35.30	2,973,952	+0.12(+0.35%)
Feb 13, 2007	35.15	35.46	35.03	35.18	3,634,353	+0.07(+0.21%)
Feb 12, 2007	35.31	35.42	35.00	35.11	2,262,249	+0.15(+0.43%)
Feb 09, 2007	35.75	35.89	34.81	34.96	3,518,507	-0.81(-2.26%)
Feb 08, 2007	35.68	35.92	35.49	35.76	2,899,078	-0.23(-0.64%)
Feb 07, 2007	35.67	36.32	35.38	35.99	7,305,909	+0.45(+1.26%)
Feb 06, 2007	36.18	36.18	35.26	35.55	7,978,008	-1.09(-2.97%)
Feb 05, 2007	36.80	36.98	36.27	36.64	4,632,620	-0.71(-1.91%)
Feb 02, 2007	37.52	37.81	37.29	37.35	4,679,053	-0.27(-0.73%)
Feb 01, 2007	37.58	37.67	37.23	37.62	3,800,431	+0.43(+1.14%)
Jan 31, 2007	37.15	37.29	36.95	37.20	5,624,067	-0.43(-1.13%)
Jan 30, 2007	37.55	37.66	37.49	37.62	2,442,372	+0.12(+0.31%)
Jan 29, 2007	37.52	37.59	37.34	37.51	2,623,252	+0.02(+0.06%)
Jan 26, 2007	37.60	37.68	37.26	37.49	4,355,131	+0.20(+0.54%)
Jan 25, 2007	37.55	37.73	37.02	37.29	4,704,279	-0.42(-1.11%)
Jan 24, 2007	37.52	37.82	37.39	37.70	4,861,874	+0.19(+0.52%)
Jan 23, 2007	37.62	37.77	37.19	37.51	3,685,804	-0.14(-0.36%)
Jan 22, 2007	37.78	37.91	37.41	37.65	3,194,862	-0.15(-0.40%)
Jan 19, 2007	37.86	38.04	37.55	37.80	5,815,343	+0.32(+0.85%)
Jan 18, 2007	37.81	37.88	37.14	37.48	5,020,716	+0.45(+1.21%)
Jan 17, 2007	37.08	37.29	36.67	37.03	4,742,257	+0.27(+0.75%)
Jan 16, 2007	36.99	37.23	36.70	36.76	4,014,577	+0.03(+0.08%)
Jan 12, 2007	36.88	37.00	36.51	36.73	3,062,078	+0.08(+0.22%)
Jan 11, 2007	36.87	36.98	36.48	36.65	6,126,790	+0.40(+1.09%)
Jan 10, 2007	36.25	36.47	36.15	36.25	3,100,333	-0.13(-0.36%)
Jan 09, 2007	36.29	36.55	36.18	36.38	3,084,948	+0.41(+1.14%)
Jan 08, 2007	36.15	36.39	35.85	35.97	3,746,652	-0.01(-0.04%)
Jan 05, 2007	36.53	36.53	35.89	35.99	2,818,132	-0.71(-1.95%)
Jan 04, 2007	36.83	37.03	36.48	36.70	3,847,834	-0.06(-0.16%)
Jan 03, 2007	36.46	36.94	36.33	36.76	5,995,253	+1.37(+3.87%)
Dec 29, 2006	35.83	35.97	35.34	35.39	1,535,335	-0.44(-1.23%)
Dec 28, 2006	36.02	36.12	35.60	35.83	1,556,681	-0.19(-0.52%)
Dec 27, 2006	35.90	36.30	35.87	36.02	2,710,574	+0.81(+2.29%)
Dec 26, 2006	35.21	35.46	35.08	35.21	806,546	-0.05(-0.14%)
Dec 22, 2006	35.83	36.01	35.08	35.26	2,412,017	-0.14(-0.39%)
Dec 21, 2006	34.99	35.55	34.47	35.40	5,055,367	+0.73(+2.10%)
Dec 20, 2006	34.59	34.90	34.49	34.67	2,847,239	-0.03(-0.08%)
Dec 19, 2006	34.87	34.87	34.33	34.70	2,919,453	+0.01(+0.04%)
Dec 18, 2006	34.53	34.90	34.28	34.68	1,834,447	+0.27(+0.80%)
Dec 15, 2006	34.49	34.56	34.39	34.41	4,073,346	-0.08(-0.23%)
Dec 14, 2006	34.54	34.87	34.46	34.49	2,445,975	+0.04(+0.13%)
Dec 13, 2006	34.41	34.49	34.10	34.44	2,049,286	+0.21(+0.61%)
Dec 12, 2006	34.23	34.49	33.97	34.23	2,912,245	-0.07(-0.21%)
Dec 11, 2006	34.24	34.44	34.05	34.31	2,293,370	+0.19(+0.55%)
Dec 08, 2006	34.15	34.39	34.02	34.12	1,829,873	-0.06(-0.19%)
Dec 07, 2006	34.21	34.50	34.10	34.18	2,746,888	-0.46(-1.33%)
Dec 06, 2006	34.49	34.69	34.37	34.65	2,602,877	+0.24(+0.69%)
Dec 05, 2006	34.28	34.66	34.17	34.41	3,329,864	+0.10(+0.29%)
Dec 04, 2006	34.26	34.61	34.13	34.31	5,615,889	+0.33(+0.98%)
Dec 01, 2006	34.31	34.84	33.77	33.97	6,546,765	-1.37(-3.88%)
Nov 30, 2006	34.96	35.54	34.72	35.34	2,848,764	+0.23(+0.66%)
Nov 29, 2006	35.34	35.40	34.95	35.11	3,816,509	-0.15(-0.43%)
Nov 28, 2006	35.79	35.81	35.20	35.27	3,939,175	-0.57(-1.59%)
Nov 27, 2006	36.60	36.74	35.42	35.84	3,800,985	-0.61(-1.66%)
Nov 24, 2006	36.19	36.79	36.19	36.44	919,649	-0.05(-0.14%)
Nov 22, 2006	36.29	36.59	36.29	36.49	1,918,996	+0.15(+0.42%)
Nov 21, 2006	36.18	36.43	36.15	36.34	2,512,645	+0.33(+0.92%)
Nov 20, 2006	36.22	36.40	35.98	36.01	2,975,727	+0.04(+0.10%)
Nov 17, 2006	36.01	36.10	35.86	35.97	1,713,444	-0.03(-0.08%)
Nov 16, 2006	35.88	36.07	35.76	36.00	2,764,630	+0.15(+0.42%)
Nov 15, 2006	35.40	35.86	35.40	35.85	2,939,689	+0.38(+1.08%)
Nov 14, 2006	35.35	35.63	35.27	35.47	3,275,254	+0.31(+0.88%)
Nov 13, 2006	34.84	35.33	34.62	35.16	4,659,787	+0.32(+0.93%)
Nov 10, 2006	35.06	35.06	34.59	34.83	2,691,446	+0.08(+0.23%)
Nov 09, 2006	35.42	35.42	34.67	34.75	2,277,985	-0.52(-1.47%)
Nov 08, 2006	34.89	35.42	34.80	35.27	1,906,106	+0.38(+1.10%)
Nov 07, 2006	34.73	35.06	34.52	34.89	1,955,450	+0.16(+0.46%)
Nov 06, 2006	34.39	34.91	34.31	34.73	2,270,085	+0.56(+1.63%)
Nov 03, 2006	34.83	34.83	34.14	34.18	3,777,561	-0.59(-1.70%)
Nov 02, 2006	35.00	35.00	34.65	34.77	3,603,749	-0.56(-1.57%)
Nov 01, 2006	35.27	35.53	35.25	35.32	2,624,222	+0.10(+0.29%)
Oct 31, 2006	35.71	35.81	35.19	35.22	2,761,026	-0.34(-0.95%)
Oct 30, 2006	35.22	35.68	34.96	35.56	2,826,448	+0.35(+0.98%)
Oct 27, 2006	35.28	35.50	35.01	35.22	2,234,324	-0.47(-1.31%)
Oct 26, 2006	34.96	35.77	34.83	35.68	4,302,600	+0.74(+2.13%)
Oct 25, 2006	34.77	34.98	34.48	34.94	4,598,107	+0.22(+0.62%)
Oct 24, 2006	34.70	34.86	34.51	34.72	2,567,255	-0.19(-0.56%)
Oct 23, 2006	34.52	34.94	34.43	34.92	1,990,655	+0.23(+0.67%)
Oct 20, 2006	34.81	34.84	34.56	34.69	2,224,622	+0.05(+0.15%)
Oct 19, 2006	34.65	34.79	34.43	34.64	2,089,897	-0.09(-0.27%)
Oct 18, 2006	34.30	34.92	34.30	34.73	4,694,438	+0.43(+1.26%)
Oct 17, 2006	34.25	34.36	34.02	34.30	3,269,155	-0.17(-0.48%)
Oct 16, 2006	34.48	34.72	34.30	34.46	3,192,090	-0.13(-0.38%)
Oct 13, 2006	34.79	34.79	34.03	34.59	3,883,733	+0.37(+1.07%)
Oct 12, 2006	34.15	34.37	33.91	34.23	3,503,260	+0.30(+0.87%)
Oct 11, 2006	34.14	34.23	33.72	33.93	4,386,040	-0.66(-1.92%)
Oct 10, 2006	34.15	34.70	33.98	34.59	5,606,325	-0.25(-0.72%)
Oct 09, 2006	34.68	34.94	34.49	34.85	2,796,093	-0.05(-0.14%)
Oct 06, 2006	34.64	34.98	34.54	34.90	3,178,645	+0.07(+0.21%)
Oct 05, 2006	34.88	34.98	34.45	34.83	4,964,303	-0.34(-0.96%)
Oct 04, 2006	34.61	35.17	34.60	35.16	4,645,926	+0.51(+1.48%)
Oct 03, 2006	34.02	34.70	33.81	34.65	4,958,621	+0.64(+1.89%)
Oct 02, 2006	34.29	34.29	33.88	34.01	3,855,180	+0.08(+0.23%)
Sep 29, 2006	33.84	34.18	33.71	33.93	3,348,992	+0.07(+0.21%)
Sep 28, 2006	33.69	34.08	33.62	33.86	4,722,159	+0.41(+1.23%)
Sep 27, 2006	33.38	33.80	33.28	33.45	4,796,868	+0.02(+0.06%)
Sep 26, 2006	33.01	33.43	32.78	33.43	5,467,442	+0.19(+0.56%)
Sep 25, 2006	32.65	33.32	32.21	33.24	5,900,447	+0.99(+3.07%)
Sep 22, 2006	32.29	32.46	32.12	32.25	4,517,023	-0.04(-0.11%)
Sep 21, 2006	32.24	33.25	32.02	32.29	13,279,263	+0.84(+2.68%)
Sep 20, 2006	31.10	31.47	31.02	31.44	5,588,445	+0.55(+1.77%)
Sep 19, 2006	30.86	31.17	30.57	30.89	5,437,088	+0.04(+0.14%)
Sep 18, 2006	31.39	31.61	30.85	30.85	4,651,332	-0.76(-2.40%)
Sep 15, 2006	31.51	31.69	31.16	31.61	5,888,111	+0.17(+0.53%)
Sep 14, 2006	31.50	31.61	31.34	31.44	3,955,531	-0.19(-0.62%)
Sep 13, 2006	31.85	32.03	31.41	31.64	7,512,432	-0.66(-2.03%)
Sep 12, 2006	31.45	32.30	31.38	32.29	8,941,457	+1.26(+4.04%)
Sep 11, 2006	30.73	31.15	30.66	31.04	4,583,969	+0.24(+0.77%)
Sep 08, 2006	30.37	30.89	30.30	30.80	3,589,334	+0.43(+1.40%)
Sep 07, 2006	30.32	30.45	30.14	30.37	3,509,913	+0.05(+0.17%)
Sep 06, 2006	30.14	30.40	30.03	30.32	3,549,970	+0.18(+0.60%)
Sep 05, 2006	30.55	30.65	30.04	30.14	3,269,848	-0.18(-0.59%)
Sep 01, 2006	30.30	30.66	30.30	30.32	4,242,029	+0.09(+0.31%)
Aug 31, 2006	29.96	30.39	29.78	30.23	6,481,898	+0.95(+3.23%)
Aug 30, 2006	29.29	29.52	29.10	29.28	3,147,875	-0.01(-0.02%)
Aug 29, 2006	28.84	29.31	28.82	29.29	4,489,579	+0.63(+2.19%)
Aug 28, 2006	28.14	28.79	28.14	28.66	2,419,779	+0.51(+1.82%)
Aug 25, 2006	28.10	28.21	27.99	28.15	2,032,930	+0.05(+0.18%)
Aug 24, 2006	28.30	28.33	28.01	28.10	3,452,392	-0.19(-0.69%)
Aug 23, 2006	28.09	28.35	28.07	28.30	2,626,440	-0.19(-0.66%)
Aug 22, 2006	28.46	28.56	28.38	28.48	2,842,111	-0.16(-0.55%)
Aug 21, 2006	28.75	28.79	28.56	28.64	2,630,598	-0.13(-0.45%)
Aug 18, 2006	28.70	28.79	28.30	28.77	4,006,815	+0.07(+0.25%)
Aug 17, 2006	28.21	28.84	28.13	28.70	7,494,551	+1.10(+3.97%)
Aug 16, 2006	26.77	27.63	26.73	27.60	4,955,571	+0.78(+2.90%)
Aug 15, 2006	26.83	27.07	26.71	26.82	6,387,369	+0.32(+1.20%)
Aug 14, 2006	27.03	27.12	26.47	26.51	6,144,116	-0.61(-2.26%)
Aug 11, 2006	27.29	27.46	27.10	27.12	3,446,432	-0.23(-0.84%)
Aug 10, 2006	27.13	27.47	27.08	27.35	3,872,922	+0.22(+0.82%)
Aug 09, 2006	27.50	27.70	27.06	27.13	4,760,969	-0.14(-0.50%)
Aug 08, 2006	27.60	27.77	27.24	27.26	3,504,646	-0.12(-0.45%)
Aug 07, 2006	27.81	27.83	27.31	27.39	2,795,816	-0.39(-1.40%)
Aug 04, 2006	27.94	28.10	27.65	27.78	3,168,527	+0.14(+0.50%)
Aug 03, 2006	27.68	27.98	27.48	27.64	5,672,163	-0.15(-0.55%)
Aug 02, 2006	27.78	27.96	27.68	27.79	4,162,608	+0.30(+1.10%)
Aug 01, 2006	28.11	28.12	27.38	27.49	6,384,042	-0.62(-2.21%)
Jul 31, 2006	28.64	28.87	28.04	28.11	4,853,835	-0.53(-1.86%)
Jul 28, 2006	28.68	28.82	28.51	28.64	3,651,845	+0.06(+0.20%)
Jul 27, 2006	29.11	29.11	28.36	28.58	8,195,204	-0.28(-0.97%)
Jul 26, 2006	29.33	29.34	28.79	28.87	6,579,753	-0.54(-1.84%)
Jul 25, 2006	28.79	29.62	28.72	29.41	7,163,561	+0.69(+2.39%)
Jul 24, 2006	28.56	28.74	28.41	28.72	4,248,821	+0.17(+0.61%)
Jul 21, 2006	28.78	29.04	28.29	28.55	6,952,187	-0.13(-0.45%)
Jul 20, 2006	29.02	29.07	28.58	28.68	4,260,741	-0.53(-1.83%)
Jul 19, 2006	28.21	29.29	28.32	29.21	5,794,968	+1.01(+3.58%)
Jul 18, 2006	28.18	28.34	27.95	28.20	3,607,492	-0.11(-0.38%)
Jul 17, 2006	28.43	28.61	28.09	28.31	5,357,389	-0.35(-1.21%)
Jul 14, 2006	28.64	28.83	28.37	28.66	4,542,110	+0.06(+0.20%)
Jul 13, 2006	28.94	29.18	28.56	28.60	6,566,725	-0.58(-2.00%)
Jul 12, 2006	30.01	30.05	29.17	29.18	4,444,670	-0.88(-2.93%)
Jul 11, 2006	30.13	30.19	29.82	30.06	2,877,178	-0.14(-0.45%)
Jul 10, 2006	30.09	30.33	30.06	30.20	3,245,315	+0.11(+0.36%)
Jul 07, 2006	30.25	30.40	29.96	30.09	4,694,715	-0.16(-0.52%)
Jul 06, 2006	30.09	30.39	30.09	30.25	3,734,316	+0.17(+0.55%)
Jul 05, 2006	30.35	30.35	29.83	30.09	3,715,881	-0.27(-0.88%)

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.