Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	60.80	61.09	59.49	59.76	5,722,450	-0.71(-1.17%)
Jul 30, 2007	59.81	60.60	59.55	60.46	2,929,841	+1.00(+1.69%)
Jul 27, 2007	60.82	61.09	59.46	59.46	4,041,518	-1.27(-2.09%)
Jul 26, 2007	61.62	61.84	60.04	60.73	3,329,614	-1.66(-2.66%)
Jul 25, 2007	62.43	62.74	61.75	62.39	2,593,097	+0.17(+0.27%)
Jul 24, 2007	63.14	63.18	61.99	62.22	3,329,973	-1.32(-2.08%)
Jul 23, 2007	63.67	63.76	63.47	63.54	1,170,478	+0.27(+0.43%)
Jul 20, 2007	64.09	64.15	63.14	63.27	2,370,735	-0.82(-1.28%)
Jul 19, 2007	64.26	64.39	63.96	64.09	958,397	+0.07(+0.11%)
Jul 18, 2007	63.98	64.09	63.47	64.02	2,667,194	-0.09(-0.14%)
Jul 17, 2007	64.23	64.51	64.10	64.11	1,627,434	-0.12(-0.18%)
Jul 16, 2007	64.40	64.58	64.16	64.22	1,242,781	-0.16(-0.25%)
Jul 13, 2007	64.19	64.60	64.11	64.38	2,022,065	+0.30(+0.47%)
Jul 12, 2007	63.26	64.18	63.21	64.08	1,597,227	+1.06(+1.68%)
Jul 11, 2007	62.61	63.05	62.48	63.02	2,356,697	+0.38(+0.61%)
Jul 10, 2007	63.35	63.41	62.64	62.64	3,075,152	-1.04(-1.63%)
Jul 09, 2007	63.69	63.78	63.45	63.67	1,423,079	+0.04(+0.07%)
Jul 06, 2007	63.43	63.68	63.21	63.63	1,448,537	+0.22(+0.35%)
Jul 05, 2007	63.58	63.58	63.13	63.41	1,899,990	-0.17(-0.27%)
Jul 03, 2007	63.50	63.65	63.44	63.58	915,185	+0.19(+0.30%)
Jul 02, 2007	62.97	63.39	62.84	63.39	1,786,399	+0.79(+1.27%)
Jun 29, 2007	62.83	63.20	62.18	62.60	2,337,341	-0.09(-0.14%)
Jun 28, 2007	62.61	63.21	62.55	62.69	2,882,271	-0.30(-0.47%)
Jun 27, 2007	61.94	63.00	61.96	62.98	2,665,173	+0.79(+1.26%)
Jun 26, 2007	62.90	63.01	62.17	62.20	3,191,636	-0.53(-0.85%)
Jun 25, 2007	62.91	63.38	62.43	62.73	2,521,588	-0.20(-0.32%)
Jun 22, 2007	63.63	63.67	62.79	62.93	3,447,889	-0.97(-1.52%)
Jun 21, 2007	63.39	63.91	63.05	63.91	2,178,919	+0.45(+0.71%)
Jun 20, 2007	64.64	64.64	63.39	63.46	2,276,330	-0.97(-1.51%)
Jun 19, 2007	64.21	64.54	64.14	64.43	1,487,208	+0.14(+0.22%)
Jun 18, 2007	64.56	64.59	64.27	64.29	1,945,023	-0.14(-0.22%)
Jun 15, 2007	64.45	64.70	64.37	64.43	969,532	+0.34(+0.53%)
Jun 14, 2007	63.78	64.24	63.73	64.09	1,294,881	+0.37(+0.58%)
Jun 13, 2007	63.08	63.73	63.01	63.73	1,824,195	+0.96(+1.52%)
Jun 12, 2007	63.27	63.58	62.77	62.77	1,330,353	-0.74(-1.16%)
Jun 11, 2007	63.31	63.75	63.17	63.51	1,496,630	+0.16(+0.25%)
Jun 08, 2007	62.64	63.38	62.52	63.35	997,163	+0.77(+1.22%)
Jun 07, 2007	63.66	63.81	62.55	62.58	1,930,474	-1.24(-1.94%)
Jun 06, 2007	64.20	64.24	63.69	63.83	1,499,124	-0.62(-0.96%)
Jun 05, 2007	64.61	64.64	64.22	64.45	1,669,142	-0.32(-0.50%)
Jun 04, 2007	64.58	64.85	64.53	64.77	1,213,405	+0.04(+0.06%)
Jun 01, 2007	64.59	64.84	64.50	64.74	1,204,537	+0.30(+0.47%)
May 31, 2007	64.66	64.75	64.34	64.43	3,422,532	-0.19(-0.30%)
May 30, 2007	63.76	64.64	63.71	64.63	1,294,881	+0.60(+0.94%)
May 29, 2007	63.95	64.18	63.77	64.03	2,856,455	+0.11(+0.17%)
May 25, 2007	63.73	63.97	63.63	63.92	1,229,894	+0.37(+0.58%)
May 24, 2007	64.32	64.46	63.48	63.55	1,529,258	-0.70(-1.09%)
May 23, 2007	64.45	64.66	64.22	64.25	1,402,961	-0.07(-0.11%)
May 22, 2007	64.37	64.61	64.19	64.32	1,271,879	-0.02(-0.03%)
May 21, 2007	64.31	64.60	64.26	64.35	1,861,917	+0.05(+0.08%)
May 18, 2007	64.05	64.30	63.99	64.30	1,040,339	+0.48(+0.75%)
May 17, 2007	63.77	64.08	63.64	63.82	971,729	-0.08(-0.12%)
May 16, 2007	63.54	63.90	63.45	63.90	1,181,258	+0.45(+0.70%)
May 15, 2007	63.49	63.89	63.32	63.45	1,622,169	+0.11(+0.17%)
May 14, 2007	63.44	63.62	63.16	63.34	717,484	-0.09(-0.15%)
May 11, 2007	62.97	63.47	62.97	63.44	919,815	+0.63(+1.00%)
May 10, 2007	63.41	63.44	62.74	62.81	814,063	-0.71(-1.11%)
May 09, 2007	63.30	63.66	63.25	63.52	1,301,809	+0.12(+0.19%)
May 08, 2007	63.22	63.39	63.04	63.39	850,783	+0.00(+0.00%)
May 07, 2007	63.31	63.46	63.29	63.39	990,040	+0.02(+0.03%)
May 04, 2007	63.28	63.44	63.08	63.37	793,625	+0.27(+0.43%)
May 03, 2007	62.89	63.15	62.81	63.10	889,117	+0.40(+0.63%)
May 02, 2007	62.41	62.85	62.38	62.70	841,862	+0.35(+0.57%)
May 01, 2007	62.35	62.44	61.95	62.35	1,378,629	+0.15(+0.24%)
Apr 30, 2007	62.70	62.84	62.20	62.20	936,220	-0.44(-0.70%)
Apr 27, 2007	62.56	62.74	62.39	62.63	767,865	-0.13(-0.20%)
Apr 26, 2007	62.82	62.90	62.57	62.76	1,516,184	-0.08(-0.13%)
Apr 25, 2007	62.43	62.89	62.26	62.84	917,143	+0.64(+1.02%)
Apr 24, 2007	62.34	62.35	61.92	62.20	1,185,382	-0.13(-0.21%)
Apr 23, 2007	62.45	62.61	62.28	62.33	1,057,595	-0.19(-0.30%)
Apr 20, 2007	62.33	62.53	62.20	62.52	1,347,025	+0.59(+0.96%)
Apr 19, 2007	61.78	62.07	61.66	61.93	1,161,827	-0.09(-0.15%)
Apr 18, 2007	61.76	62.23	61.73	62.02	973,273	+0.18(+0.29%)
Apr 17, 2007	61.87	62.04	61.74	61.84	1,027,693	+0.02(+0.03%)
Apr 16, 2007	61.47	61.86	61.42	61.82	725,639	+0.66(+1.07%)
Apr 13, 2007	61.06	61.21	60.88	61.16	737,148	+0.22(+0.37%)
Apr 12, 2007	60.67	60.98	60.48	60.94	1,779,247	+0.23(+0.38%)
Apr 11, 2007	61.10	61.10	60.57	60.71	1,132,761	-0.34(-0.56%)
Apr 10, 2007	60.85	61.09	60.82	61.05	2,135,840	+0.14(+0.23%)
Apr 09, 2007	60.91	61.03	60.82	60.91	921,173	+0.11(+0.18%)
Apr 05, 2007	60.59	60.87	60.54	60.80	1,105,139	+0.23(+0.38%)
Apr 04, 2007	60.59	60.66	60.46	60.57	1,327,998	-0.06(-0.11%)
Apr 03, 2007	60.35	60.74	60.30	60.64	1,283,103	+0.51(+0.85%)
Apr 02, 2007	60.07	60.17	59.76	60.12	629,635	+0.12(+0.20%)
Mar 30, 2007	60.17	60.38	59.51	60.00	976,269	-0.02(-0.04%)
Mar 29, 2007	60.20	60.29	59.74	60.02	895,123	+0.19(+0.33%)
Mar 28, 2007	60.15	60.15	59.65	59.83	1,146,340	-0.43(-0.72%)
Mar 27, 2007	60.39	60.41	60.12	60.26	1,582,958	-0.22(-0.37%)
Mar 26, 2007	60.51	60.57	59.96	60.48	852,446	-0.03(-0.05%)
Mar 23, 2007	60.42	60.63	60.33	60.51	1,082,379	-0.23(-0.38%)
Mar 22, 2007	60.76	60.89	60.54	60.74	901,774	+0.11(+0.18%)
Mar 21, 2007	59.70	60.82	59.61	60.64	1,715,007	+1.03(+1.73%)
Mar 20, 2007	59.19	59.66	59.12	59.60	1,088,975	+0.40(+0.67%)
Mar 19, 2007	59.01	59.22	58.74	59.21	980,479	+0.76(+1.30%)
Mar 16, 2007	58.92	59.03	58.37	58.45	1,539,065	-0.35(-0.60%)
Mar 15, 2007	58.48	58.96	58.42	58.80	1,475,153	+0.28(+0.48%)
Mar 14, 2007	58.26	58.54	57.47	58.52	1,753,079	+0.38(+0.66%)
Mar 13, 2007	59.37	59.26	58.12	58.14	2,288,108	-1.23(-2.08%)
Mar 12, 2007	59.08	59.55	59.04	59.37	1,883,085	+0.09(+0.15%)
Mar 09, 2007	59.53	59.55	59.06	59.29	1,180,288	+0.09(+0.16%)
Mar 08, 2007	59.17	59.47	59.04	59.19	1,531,825	+0.42(+0.72%)
Mar 07, 2007	58.88	59.19	58.69	58.77	1,263,011	-0.08(-0.14%)
Mar 06, 2007	58.33	58.98	58.25	58.85	1,445,361	+1.03(+1.78%)
Mar 05, 2007	58.19	58.72	57.79	57.82	1,367,627	-0.84(-1.44%)
Mar 02, 2007	59.13	59.31	58.59	58.67	1,563,972	-0.68(-1.14%)
Mar 01, 2007	58.85	59.58	58.31	59.34	2,556,004	-0.10(-0.17%)
Feb 28, 2007	59.23	59.84	58.94	59.45	1,630,621	+0.56(+0.94%)
Feb 27, 2007	60.71	60.74	58.44	58.89	2,661,815	-2.26(-3.69%)
Feb 26, 2007	61.37	61.47	60.99	61.15	2,237,618	+0.01(+0.02%)
Feb 23, 2007	61.35	61.36	61.00	61.13	1,405,316	-0.27(-0.45%)
Feb 22, 2007	61.47	61.62	61.11	61.41	1,149,527	-0.04(-0.06%)
Feb 21, 2007	61.38	61.52	61.21	61.44	1,214,098	-0.11(-0.18%)
Feb 20, 2007	61.40	61.62	61.18	61.55	1,206,893	+0.12(+0.19%)
Feb 16, 2007	61.27	61.48	61.24	61.44	2,095,920	+0.03(+0.05%)
Feb 15, 2007	61.41	61.47	61.28	61.41	1,519,354	-0.04(-0.06%)
Feb 14, 2007	61.16	61.54	61.13	61.44	1,169,435	+0.39(+0.64%)
Feb 13, 2007	60.58	61.07	60.56	61.05	1,237,529	+0.58(+0.97%)
Feb 12, 2007	60.66	60.69	60.34	60.47	833,964	-0.25(-0.40%)
Feb 09, 2007	61.08	61.20	60.40	60.72	1,401,021	-0.30(-0.48%)
Feb 08, 2007	60.98	61.08	60.76	61.01	763,765	-0.06(-0.09%)
Feb 07, 2007	61.09	61.24	60.95	61.07	2,487,779	+0.06(+0.09%)
Feb 06, 2007	61.04	61.10	60.87	61.01	1,241,949	+0.11(+0.18%)
Feb 05, 2007	60.90	61.03	60.77	60.90	1,088,005	-0.07(-0.12%)
Feb 02, 2007	60.83	60.98	60.72	60.98	1,226,846	+0.16(+0.26%)
Feb 01, 2007	60.52	62.04	60.46	60.82	1,920,220	+0.44(+0.73%)
Jan 31, 2007	59.90	60.50	59.84	60.38	1,707,247	+0.37(+0.61%)
Jan 30, 2007	59.76	60.01	59.66	60.01	914,107	+0.40(+0.68%)
Jan 29, 2007	59.70	59.85	59.52	59.60	1,725,399	-0.03(-0.05%)
Jan 26, 2007	59.74	59.90	59.38	59.63	1,694,361	+0.02(+0.04%)
Jan 25, 2007	60.28	60.33	59.58	59.61	1,233,635	-0.72(-1.20%)
Jan 24, 2007	59.97	60.33	59.89	60.33	1,280,470	+0.45(+0.75%)
Jan 23, 2007	59.58	59.94	59.56	59.89	1,358,897	+0.31(+0.52%)
Jan 22, 2007	59.86	59.86	59.48	59.58	1,265,228	-0.20(-0.34%)
Jan 19, 2007	59.58	59.79	59.52	59.78	868,103	+0.32(+0.53%)
Jan 18, 2007	59.66	59.78	59.39	59.46	1,072,624	-0.11(-0.18%)
Jan 17, 2007	59.45	59.71	59.41	59.57	1,956,386	+0.06(+0.11%)
Jan 16, 2007	59.56	59.63	59.39	59.50	1,615,795	-0.11(-0.18%)
Jan 12, 2007	59.19	59.61	59.19	59.61	1,509,239	+0.45(+0.77%)
Jan 11, 2007	58.99	59.43	58.96	59.16	1,179,873	+0.19(+0.33%)
Jan 10, 2007	58.76	59.01	58.64	58.96	1,021,909	+0.08(+0.13%)
Jan 09, 2007	59.10	59.12	58.64	58.88	2,049,362	-0.17(-0.28%)
Jan 08, 2007	58.96	59.12	58.67	59.05	993,227	+0.20(+0.34%)
Jan 05, 2007	59.17	59.24	58.80	58.85	2,447,734	-0.47(-0.79%)
Jan 04, 2007	59.37	59.45	59.02	59.32	2,104,788	-0.14(-0.23%)
Jan 03, 2007	59.85	59.94	59.12	59.45	4,647,993	-0.23(-0.39%)
Dec 29, 2006	59.83	59.97	59.57	59.68	1,393,261	-0.17(-0.28%)
Dec 28, 2006	59.99	60.04	59.81	59.85	1,231,973	-0.15(-0.25%)
Dec 27, 2006	59.68	60.04	59.68	60.00	1,422,498	+0.45(+0.75%)
Dec 26, 2006	59.24	59.59	59.23	59.55	1,217,978	+0.41(+0.70%)
Dec 22, 2006	59.50	59.51	59.14	59.14	1,075,395	-0.35(-0.59%)
Dec 21, 2006	59.69	59.81	59.39	59.50	2,840,424	-0.14(-0.24%)
Dec 20, 2006	59.73	59.84	59.61	59.64	1,120,706	-0.35(-0.59%)
Dec 19, 2006	59.74	60.15	59.65	59.99	1,733,713	+0.09(+0.14%)
Dec 18, 2006	60.13	60.21	59.81	59.91	1,576,166	-0.06(-0.11%)
Dec 15, 2006	60.12	60.23	59.94	59.97	1,310,400	-0.03(-0.05%)
Dec 14, 2006	59.55	60.07	59.49	60.00	1,433,860	+0.44(+0.74%)
Dec 13, 2006	59.55	59.62	59.40	59.56	1,483,605	+0.15(+0.26%)
Dec 12, 2006	59.34	59.45	59.10	59.41	1,153,130	+0.00(+0.00%)
Dec 11, 2006	59.13	59.41	59.12	59.41	1,503,281	+0.35(+0.60%)
Dec 08, 2006	59.03	59.28	58.88	59.06	1,163,661	+0.01(+0.02%)
Dec 07, 2006	59.27	59.37	59.00	59.04	1,424,161	-0.12(-0.20%)
Dec 06, 2006	59.24	59.32	59.08	59.16	1,535,151	-0.08(-0.13%)
Dec 05, 2006	59.08	59.31	58.97	59.24	1,721,381	+0.30(+0.50%)
Dec 04, 2006	58.50	59.02	58.50	58.94	1,328,552	+0.24(+0.41%)
Dec 01, 2006	58.35	58.75	58.19	58.70	1,412,244	+0.02(+0.04%)
Nov 30, 2006	58.64	58.90	58.39	58.68	1,674,823	+0.12(+0.20%)
Nov 29, 2006	58.07	58.62	58.06	58.56	1,507,299	+0.71(+1.22%)
Nov 28, 2006	57.61	57.94	57.55	57.86	2,318,038	+0.22(+0.39%)
Nov 27, 2006	58.33	58.33	57.61	57.63	2,184,046	-0.71(-1.22%)
Nov 24, 2006	58.22	58.49	58.20	58.35	971,195	-0.16(-0.27%)
Nov 22, 2006	58.49	58.64	58.38	58.51	871,983	+0.07(+0.12%)
Nov 21, 2006	58.38	58.49	58.33	58.44	1,142,322	+0.01(+0.02%)
Nov 20, 2006	58.38	58.56	58.30	58.42	1,070,268	+0.03(+0.05%)
Nov 17, 2006	58.14	58.39	58.04	58.39	728,292	+0.11(+0.19%)
Nov 16, 2006	58.40	58.43	58.20	58.28	1,356,265	+0.05(+0.09%)
Nov 15, 2006	58.11	58.34	57.99	58.23	1,210,218	+0.09(+0.16%)
Nov 14, 2006	58.01	58.24	57.59	58.14	1,626,049	+0.30(+0.52%)
Nov 13, 2006	57.69	57.97	57.58	57.84	1,039,923	+0.08(+0.14%)
Nov 10, 2006	57.69	57.77	57.51	57.76	835,125	+0.03(+0.05%)
Nov 09, 2006	57.91	57.93	57.58	57.73	1,300,008	-0.19(-0.34%)
Nov 08, 2006	57.45	57.99	57.43	57.92	2,100,769	+0.22(+0.38%)
Nov 07, 2006	57.63	57.83	57.56	57.71	1,177,656	+0.12(+0.20%)
Nov 06, 2006	57.14	57.66	57.11	57.59	1,798,561	+0.65(+1.14%)
Nov 03, 2006	57.19	57.22	56.82	56.94	1,892,230	-0.06(-0.10%)
Nov 02, 2006	56.95	57.05	56.81	57.00	1,551,917	-0.03(-0.05%)
Nov 01, 2006	57.47	57.55	57.01	57.03	1,714,730	-0.31(-0.54%)
Oct 31, 2006	57.46	57.53	57.11	57.34	1,610,253	-0.08(-0.14%)
Oct 30, 2006	57.46	57.56	57.30	57.42	1,728,863	-0.14(-0.25%)
Oct 27, 2006	57.74	57.82	57.44	57.56	1,649,466	-0.21(-0.36%)
Oct 26, 2006	57.68	57.90	57.53	57.77	892,768	+0.14(+0.25%)
Oct 25, 2006	57.33	57.66	57.26	57.63	1,656,117	+0.31(+0.54%)
Oct 24, 2006	57.08	57.36	57.01	57.32	1,199,964	+0.17(+0.30%)
Oct 23, 2006	56.85	57.27	56.70	57.14	1,287,121	+0.22(+0.38%)
Oct 20, 2006	57.02	57.02	56.65	56.93	1,393,677	-0.01(-0.01%)
Oct 19, 2006	56.87	56.97	56.76	56.93	538,044	+0.01(+0.01%)
Oct 18, 2006	57.07	57.15	56.70	56.93	775,543	+0.09(+0.15%)
Oct 17, 2006	56.82	56.93	56.54	56.84	1,165,323	-0.12(-0.20%)
Oct 16, 2006	56.85	57.01	56.74	56.96	924,638	+0.09(+0.16%)
Oct 13, 2006	56.67	56.87	56.55	56.86	1,955,970	+0.27(+0.47%)
Oct 12, 2006	56.40	56.71	56.31	56.59	912,444	+0.34(+0.60%)
Oct 11, 2006	56.04	56.31	55.93	56.26	1,007,499	-0.03(-0.05%)
Oct 10, 2006	56.14	56.31	56.06	56.28	541,231	+0.16(+0.28%)
Oct 09, 2006	56.08	56.75	55.94	56.13	874,616	+0.03(+0.05%)
Oct 06, 2006	56.17	56.17	55.84	56.10	1,181,674	-0.13(-0.23%)
Oct 05, 2006	56.15	56.27	56.02	56.23	1,323,148	+0.14(+0.24%)
Oct 04, 2006	55.43	56.13	55.43	56.09	1,230,587	+0.54(+0.97%)
Oct 03, 2006	55.48	55.75	55.34	55.55	1,078,444	+0.05(+0.09%)
Oct 02, 2006	55.71	55.72	55.40	55.50	748,938	-0.12(-0.22%)
Sep 29, 2006	55.72	55.75	55.55	55.62	1,103,108	-0.04(-0.08%)
Sep 28, 2006	55.72	55.77	55.51	55.66	1,065,142	-0.02(-0.04%)
Sep 27, 2006	55.71	55.74	55.50	55.69	2,776,408	+0.06(+0.12%)
Sep 26, 2006	55.22	55.62	55.14	55.62	2,743,845	+0.19(+0.35%)
Sep 25, 2006	55.27	55.65	54.93	55.43	1,187,632	+0.27(+0.50%)
Sep 22, 2006	55.10	55.18	54.89	55.15	715,544	-0.05(-0.09%)
Sep 21, 2006	55.37	55.49	54.99	55.20	1,038,537	-0.09(-0.17%)
Sep 20, 2006	55.30	55.45	55.17	55.30	1,395,340	+0.17(+0.31%)
Sep 19, 2006	55.16	55.25	54.85	55.12	1,386,194	-0.15(-0.27%)
Sep 18, 2006	55.19	55.32	55.04	55.27	985,467	+0.18(+0.33%)
Sep 15, 2006	55.35	55.35	55.05	55.09	835,957	-0.05(-0.09%)
Sep 14, 2006	55.04	55.14	54.92	55.14	542,201	-0.01(-0.03%)
Sep 13, 2006	54.86	55.22	54.78	55.16	732,311	+0.27(+0.49%)
Sep 12, 2006	54.57	54.95	54.45	54.89	1,379,682	+0.39(+0.72%)
Sep 11, 2006	54.39	54.56	54.18	54.50	826,811	-0.09(-0.16%)
Sep 08, 2006	54.62	54.63	54.42	54.59	312,046	+0.01(+0.03%)
Sep 07, 2006	54.69	54.71	54.43	54.57	915,077	-0.22(-0.40%)
Sep 06, 2006	54.90	54.99	54.66	54.79	1,403,654	-0.31(-0.56%)
Sep 05, 2006	55.12	55.26	54.99	55.10	3,280,781	+0.02(+0.04%)
Sep 01, 2006	54.98	55.12	54.82	55.08	1,411,829	+0.36(+0.66%)
Aug 31, 2006	54.88	54.88	54.70	54.72	635,593	-0.12(-0.21%)
Aug 30, 2006	54.90	54.99	54.72	54.83	1,106,849	-0.02(-0.04%)
Aug 29, 2006	54.88	54.91	54.55	54.86	957,616	+0.01(+0.01%)
Aug 28, 2006	54.58	54.94	54.52	54.85	1,706,277	+0.19(+0.34%)
Aug 25, 2006	54.63	54.75	54.55	54.66	731,756	+0.07(+0.13%)
Aug 24, 2006	54.72	54.72	54.49	54.59	921,589	+0.11(+0.20%)
Aug 23, 2006	54.75	54.82	54.33	54.48	1,053,779	-0.23(-0.42%)
Aug 22, 2006	54.60	54.78	54.51	54.71	3,683,032	+0.06(+0.12%)
Aug 21, 2006	54.62	54.69	54.53	54.65	1,489,148	-0.01(-0.03%)
Aug 18, 2006	54.57	54.71	54.36	54.66	737,576	+0.21(+0.38%)
Aug 17, 2006	54.38	54.58	54.32	54.45	1,184,861	+0.01(+0.01%)
Aug 16, 2006	54.49	54.49	54.30	54.44	1,664,431	+0.36(+0.67%)
Aug 15, 2006	54.16	54.29	53.90	54.08	1,806,459	+0.48(+0.89%)
Aug 14, 2006	53.98	54.00	53.53	53.61	2,113,379	+0.01(+0.01%)
Aug 11, 2006	53.73	53.77	53.42	53.60	1,031,886	-0.23(-0.43%)
Aug 10, 2006	53.55	53.85	53.40	53.83	947,501	+0.13(+0.24%)
Aug 09, 2006	54.08	54.36	53.53	53.70	1,369,705	-0.23(-0.43%)
Aug 08, 2006	54.27	54.36	53.80	53.93	833,047	-0.20(-0.37%)
Aug 07, 2006	54.15	54.18	53.94	54.13	632,267	-0.04(-0.08%)
Aug 04, 2006	54.52	54.66	53.99	54.18	1,771,957	+0.01(+0.01%)
Aug 03, 2006	53.86	54.27	53.79	54.17	1,538,615	+0.06(+0.11%)
Aug 02, 2006	54.05	54.29	53.93	54.11	1,623,555	+0.29(+0.54%)

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.