Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.41	30.93	30.10	30.49	18,610,800	+0.18(+0.61%)
Jun 28, 2007	30.22	30.92	30.25	30.31	23,446,796	+0.09(+0.30%)
Jun 27, 2007	28.47	30.34	28.11	30.22	42,522,724	+1.37(+4.76%)
Jun 26, 2007	30.17	30.18	28.45	28.84	31,665,668	-1.07(-3.58%)
Jun 25, 2007	30.28	30.56	29.83	29.92	16,329,277	-0.59(-1.93%)
Jun 22, 2007	30.52	30.83	30.24	30.50	19,611,112	-0.17(-0.54%)
Jun 21, 2007	29.94	30.72	29.46	30.67	23,019,526	+0.73(+2.45%)
Jun 20, 2007	30.88	30.89	29.88	29.94	18,763,164	-0.57(-1.87%)
Jun 19, 2007	30.18	30.85	30.05	30.51	23,092,666	-0.24(-0.79%)
Jun 18, 2007	31.41	31.48	30.67	30.75	18,530,136	-0.33(-1.07%)
Jun 15, 2007	31.19	31.26	30.84	31.08	29,321,162	+0.28(+0.92%)
Jun 14, 2007	30.20	31.25	30.20	30.80	30,317,102	+0.70(+2.32%)
Jun 13, 2007	29.33	30.58	29.24	30.10	44,702,420	+1.02(+3.52%)
Jun 12, 2007	28.25	29.40	28.17	29.08	43,679,052	+0.56(+1.98%)
Jun 11, 2007	27.97	29.01	27.72	28.51	28,145,340	+0.46(+1.65%)
Jun 08, 2007	27.17	28.09	26.69	28.05	32,371,678	+0.60(+2.20%)
Jun 07, 2007	27.98	28.53	27.36	27.45	26,864,018	-0.59(-2.09%)
Jun 06, 2007	28.61	28.63	27.70	28.03	23,037,382	-0.75(-2.62%)
Jun 05, 2007	29.09	29.13	28.38	28.79	22,473,342	-0.41(-1.41%)
Jun 04, 2007	29.20	29.36	28.75	29.20	18,774,870	-0.07(-0.25%)
Jun 01, 2007	29.11	29.46	28.93	29.27	24,353,376	+0.29(+1.02%)
May 31, 2007	28.98	29.05	28.72	28.98	23,598,106	+0.34(+1.20%)
May 30, 2007	27.61	28.69	27.42	28.63	30,662,816	+0.71(+2.54%)
May 29, 2007	27.52	28.05	27.43	27.92	27,812,284	+0.45(+1.65%)
May 25, 2007	26.88	27.52	26.79	27.47	19,583,874	+0.85(+3.21%)
May 24, 2007	26.89	27.45	26.33	26.62	30,081,866	-0.54(-1.98%)
May 23, 2007	26.35	27.70	26.34	27.15	47,349,684	+0.88(+3.36%)
May 22, 2007	26.75	26.93	26.22	26.27	19,106,462	-0.38(-1.42%)
May 21, 2007	26.27	26.97	26.25	26.65	27,680,164	+0.45(+1.73%)
May 18, 2007	26.07	26.41	25.78	26.20	24,572,500	+0.08(+0.30%)
May 17, 2007	25.77	26.31	25.44	26.12	33,265,880	-0.13(-0.49%)
May 16, 2007	26.36	26.52	25.96	26.25	24,911,136	-0.25(-0.94%)
May 15, 2007	26.45	26.90	26.38	26.50	20,158,396	+0.11(+0.42%)
May 14, 2007	27.06	27.10	25.77	26.39	28,082,706	-0.46(-1.71%)
May 11, 2007	26.40	26.88	26.33	26.85	23,530,806	+0.70(+2.66%)
May 10, 2007	26.49	26.77	26.05	26.15	25,012,240	-0.73(-2.70%)
May 09, 2007	26.37	26.97	26.30	26.88	22,723,840	+0.54(+2.05%)
May 08, 2007	26.51	26.42	25.96	26.34	19,778,348	-0.23(-0.86%)
May 07, 2007	26.58	27.05	26.54	26.57	20,775,506	+0.19(+0.73%)
May 04, 2007	26.33	26.49	26.16	26.37	24,951,142	+0.34(+1.32%)
May 03, 2007	25.44	26.12	25.11	26.03	22,956,564	+0.75(+2.96%)
May 02, 2007	24.69	25.48	24.67	25.28	21,757,340	+0.48(+1.94%)
May 01, 2007	24.67	24.89	24.44	24.80	21,472,510	+0.07(+0.30%)
Apr 30, 2007	25.04	25.30	24.65	24.73	24,150,794	-0.31(-1.25%)
Apr 27, 2007	25.00	25.18	24.86	25.04	19,122,748	-0.17(-0.66%)
Apr 26, 2007	25.67	25.68	25.16	25.21	34,327,100	-0.57(-2.20%)
Apr 25, 2007	26.02	26.05	25.04	25.77	33,066,690	+0.24(+0.92%)
Apr 24, 2007	26.00	26.11	25.19	25.54	35,488,084	-0.37(-1.42%)
Apr 23, 2007	25.82	26.30	25.78	25.91	24,417,950	+0.13(+0.50%)
Apr 20, 2007	25.99	25.99	25.64	25.78	23,171,934	+0.32(+1.26%)
Apr 19, 2007	25.47	25.60	25.13	25.46	29,180,876	-0.37(-1.44%)
Apr 18, 2007	25.84	26.39	25.79	25.83	35,389,692	-0.44(-1.67%)
Apr 17, 2007	26.08	26.51	26.05	26.27	27,244,490	+0.08(+0.32%)
Apr 16, 2007	26.05	26.30	25.84	26.18	32,228,474	-0.02(-0.08%)
Apr 13, 2007	25.88	26.27	25.63	26.20	30,175,034	+0.49(+1.89%)
Apr 12, 2007	25.66	25.83	25.37	25.72	32,861,698	-0.03(-0.11%)
Apr 11, 2007	26.18	26.27	25.59	25.75	52,625,356	-0.20(-0.75%)
Apr 10, 2007	25.68	26.13	25.62	25.94	53,506,168	+0.54(+2.15%)
Apr 09, 2007	25.07	25.50	25.04	25.40	24,229,808	+0.52(+2.09%)
Apr 05, 2007	24.89	25.22	24.79	24.88	28,121,234	-0.01(-0.04%)
Apr 04, 2007	24.85	24.99	24.50	24.89	34,366,044	+0.07(+0.30%)
Apr 03, 2007	24.78	25.07	24.67	24.82	31,217,526	+0.25(+1.00%)
Apr 02, 2007	24.48	24.65	24.16	24.57	32,002,894	+0.20(+0.82%)
Mar 30, 2007	24.30	24.74	24.27	24.37	37,344,360	+0.31(+1.29%)
Mar 29, 2007	24.11	24.43	23.74	24.06	45,897,984	+0.42(+1.78%)
Mar 28, 2007	23.93	23.93	23.47	23.64	31,072,582	-0.19(-0.79%)
Mar 27, 2007	23.84	23.90	23.38	23.83	58,881,764	+0.01(+0.03%)
Mar 26, 2007	23.27	23.97	23.05	23.82	77,458,072	+0.88(+3.85%)
Mar 23, 2007	22.63	22.99	22.57	22.94	127,209,960	+0.14(+0.63%)
Mar 22, 2007	23.20	23.44	22.78	22.79	44,703,640	-0.24(-1.06%)
Mar 21, 2007	23.07	23.11	22.41	23.04	34,796,996	+0.08(+0.34%)
Mar 20, 2007	22.93	23.30	22.75	22.96	34,548,068	-0.03(-0.13%)
Mar 19, 2007	22.77	23.25	22.10	22.99	54,798,480	+0.64(+2.85%)
Mar 16, 2007	22.23	22.79	22.03	22.35	33,637,084	+0.20(+0.91%)
Mar 15, 2007	21.15	22.34	21.03	22.15	49,383,456	+1.39(+6.70%)
Mar 14, 2007	20.64	20.94	19.92	20.76	37,671,292	+0.13(+0.64%)
Mar 13, 2007	21.33	21.69	20.62	20.63	18,737,906	-0.71(-3.31%)
Mar 12, 2007	20.90	21.62	20.73	21.33	25,662,050	+0.44(+2.11%)
Mar 09, 2007	21.47	21.47	20.71	20.89	24,115,272	-0.34(-1.58%)
Mar 08, 2007	21.12	21.71	20.99	21.23	29,199,760	+0.54(+2.60%)
Mar 07, 2007	20.50	20.99	20.35	20.69	14,830,874	+0.28(+1.35%)
Mar 06, 2007	20.14	20.54	20.01	20.41	15,410,122	+0.87(+4.43%)
Mar 05, 2007	19.64	20.11	19.33	19.55	26,891,478	-0.57(-2.82%)
Mar 02, 2007	20.61	20.98	20.07	20.11	22,543,772	-0.59(-2.83%)
Mar 01, 2007	20.62	21.11	20.30	20.70	20,580,322	-0.44(-2.07%)
Feb 28, 2007	20.66	21.20	20.16	21.14	30,028,940	+0.61(+2.98%)
Feb 27, 2007	21.93	22.08	20.34	20.53	39,635,540	-2.27(-9.96%)
Feb 26, 2007	22.47	22.82	22.21	22.80	29,695,298	+0.74(+3.35%)
Feb 23, 2007	22.02	22.28	21.93	22.06	13,802,204	+0.13(+0.59%)
Feb 22, 2007	21.77	22.12	21.69	21.93	19,410,104	+0.40(+1.85%)
Feb 21, 2007	20.80	21.63	20.75	21.53	17,029,572	+0.74(+3.58%)
Feb 20, 2007	20.95	21.04	20.71	20.79	9,078,618	-0.41(-1.91%)
Feb 16, 2007	21.07	21.40	21.02	21.19	10,330,129	-0.10(-0.48%)
Feb 15, 2007	21.24	21.58	21.06	21.30	23,943,574	+0.45(+2.14%)
Feb 14, 2007	20.77	21.01	20.45	20.85	25,398,734	+0.16(+0.78%)
Feb 13, 2007	19.93	20.78	19.89	20.69	24,056,730	+1.08(+5.52%)
Feb 12, 2007	19.39	19.88	19.39	19.61	8,780,354	-0.15(-0.75%)
Feb 09, 2007	19.89	20.11	19.56	19.75	21,936,756	+0.08(+0.41%)
Feb 08, 2007	19.91	19.91	19.56	19.67	21,925,078	-0.20(-0.98%)
Feb 07, 2007	20.03	20.22	19.79	19.87	11,091,954	-0.17(-0.83%)
Feb 06, 2007	20.25	20.32	19.95	20.03	14,309,273	-0.06(-0.27%)
Feb 05, 2007	20.55	20.60	19.97	20.09	15,358,717	-0.25(-1.23%)
Feb 02, 2007	20.43	20.65	20.25	20.34	22,928,622	-0.56(-2.69%)
Feb 01, 2007	21.29	21.37	20.88	20.90	19,975,838	-0.27(-1.29%)
Jan 31, 2007	20.73	21.19	20.66	21.17	15,144,700	+0.37(+1.79%)
Jan 30, 2007	20.62	20.99	20.21	20.80	23,887,898	+0.52(+2.56%)
Jan 29, 2007	21.09	21.26	20.22	20.28	28,124,784	-1.25(-5.81%)
Jan 26, 2007	21.28	21.55	21.05	21.54	17,668,906	+0.04(+0.19%)
Jan 25, 2007	20.97	21.56	20.88	21.50	37,171,896	+0.75(+3.62%)
Jan 24, 2007	20.34	20.84	20.09	20.74	23,129,332	+0.50(+2.49%)
Jan 23, 2007	19.55	20.32	19.55	20.24	22,733,346	+0.82(+4.21%)
Jan 22, 2007	19.55	19.81	19.24	19.42	16,358,459	-0.44(-2.22%)
Jan 19, 2007	19.51	20.25	19.47	19.86	16,486,924	+0.50(+2.61%)
Jan 18, 2007	19.86	19.88	19.12	19.36	19,286,258	-0.34(-1.70%)
Jan 17, 2007	19.71	19.75	19.16	19.69	21,519,586	+0.03(+0.17%)
Jan 16, 2007	20.18	20.27	19.61	19.66	24,692,634	-0.59(-2.93%)
Jan 12, 2007	19.74	20.43	19.67	20.25	14,774,787	+0.45(+2.27%)
Jan 11, 2007	19.37	19.98	19.22	19.81	14,543,388	+0.22(+1.13%)
Jan 10, 2007	19.08	19.65	18.78	19.58	16,877,206	+0.47(+2.49%)
Jan 09, 2007	19.20	19.35	18.88	19.11	18,655,342	-0.13(-0.67%)
Jan 08, 2007	19.13	19.29	18.93	19.24	20,593,174	+0.28(+1.50%)
Jan 05, 2007	19.06	19.30	18.39	18.95	20,696,108	+0.19(+1.02%)
Jan 04, 2007	18.19	18.77	17.99	18.76	29,880,106	+0.17(+0.93%)
Jan 03, 2007	19.90	19.90	18.31	18.59	38,654,264	-1.93(-9.40%)
Dec 29, 2006	20.63	20.71	20.31	20.52	7,254,312	-0.08(-0.41%)
Dec 28, 2006	20.57	20.96	20.45	20.60	11,002,328	-0.06(-0.30%)
Dec 27, 2006	20.16	20.73	20.11	20.67	11,413,795	+0.59(+2.92%)
Dec 26, 2006	20.09	20.21	19.84	20.08	7,153,550	+0.26(+1.30%)
Dec 22, 2006	20.29	20.34	19.66	19.82	13,275,309	-0.37(-1.84%)
Dec 21, 2006	21.35	21.36	19.95	20.20	26,658,714	-1.30(-6.05%)
Dec 20, 2006	21.98	22.03	21.35	21.50	12,112,338	-0.64(-2.88%)
Dec 19, 2006	21.62	22.18	21.49	22.13	10,642,192	+0.50(+2.32%)
Dec 18, 2006	21.97	22.03	21.61	21.63	11,241,331	-0.49(-2.21%)
Dec 15, 2006	22.00	22.26	21.72	22.12	19,421,784	+0.13(+0.59%)
Dec 14, 2006	21.73	22.09	21.67	21.99	9,788,025	+0.33(+1.53%)
Dec 13, 2006	22.03	22.04	21.45	21.66	13,554,509	-0.22(-1.03%)
Dec 12, 2006	22.04	22.26	21.41	21.89	19,768,068	-0.70(-3.11%)
Dec 11, 2006	22.86	22.98	22.45	22.59	14,416,281	-0.17(-0.74%)
Dec 08, 2006	22.75	22.90	22.50	22.76	12,014,835	-0.04(-0.18%)
Dec 07, 2006	22.83	23.02	22.50	22.80	12,419,512	-0.03(-0.13%)
Dec 06, 2006	22.62	23.06	22.50	22.83	18,928,566	+0.10(+0.42%)
Dec 05, 2006	22.92	22.92	22.51	22.73	18,277,280	+0.30(+1.33%)
Dec 04, 2006	22.86	22.95	22.29	22.43	12,325,269	-0.21(-0.93%)
Dec 01, 2006	22.63	23.16	22.41	22.64	20,922,348	-0.50(-2.18%)
Nov 30, 2006	22.83	23.45	22.42	23.15	25,749,140	+0.45(+2.00%)
Nov 29, 2006	22.48	22.82	22.13	22.70	22,608,412	+0.31(+1.38%)
Nov 28, 2006	22.74	22.92	22.13	22.39	29,462,664	-0.24(-1.06%)
Nov 27, 2006	22.83	23.16	22.47	22.63	22,489,996	-0.15(-0.66%)
Nov 24, 2006	22.56	22.94	22.39	22.78	11,135,952	+0.02(+0.10%)
Nov 22, 2006	21.80	23.20	21.75	22.75	43,973,732	+1.25(+5.80%)
Nov 21, 2006	20.56	21.96	20.25	21.51	47,380,896	+1.02(+5.00%)
Nov 20, 2006	20.54	21.98	20.35	20.48	62,367,796	-0.65(-3.08%)
Nov 17, 2006	20.43	21.20	20.23	21.13	16,150,689	+0.46(+2.21%)
Nov 16, 2006	21.24	21.46	20.62	20.68	9,791,555	-0.51(-2.42%)
Nov 15, 2006	20.84	21.37	20.56	21.19	11,628,898	+0.21(+0.98%)
Nov 14, 2006	21.47	21.59	20.85	20.98	10,612,045	-0.35(-1.62%)
Nov 13, 2006	21.17	21.40	20.65	21.33	13,765,267	-0.33(-1.51%)
Nov 10, 2006	21.93	22.12	21.19	21.66	13,062,378	-0.74(-3.30%)
Nov 09, 2006	21.93	22.63	21.82	22.40	11,553,666	+0.66(+3.01%)
Nov 08, 2006	22.18	22.33	21.68	21.74	11,682,131	-0.62(-2.77%)
Nov 07, 2006	22.70	22.80	22.15	22.36	9,619,907	-0.22(-0.98%)
Nov 06, 2006	22.48	22.63	22.13	22.58	11,482,237	+0.07(+0.29%)
Nov 03, 2006	22.35	22.80	22.19	22.52	11,223,949	+0.33(+1.49%)
Nov 02, 2006	21.96	22.33	21.73	22.18	7,093,255	+0.21(+0.94%)
Nov 01, 2006	22.46	22.73	21.75	21.98	12,444,499	-0.29(-1.31%)
Oct 31, 2006	21.92	22.37	21.86	22.27	9,759,236	+0.47(+2.16%)
Oct 30, 2006	21.68	22.11	21.59	21.80	7,142,686	+0.06(+0.25%)
Oct 27, 2006	21.84	22.33	21.71	21.74	10,582,170	-0.13(-0.59%)
Oct 26, 2006	22.12	22.14	21.51	21.87	7,734,220	-0.14(-0.62%)
Oct 25, 2006	21.82	22.25	21.66	22.01	11,293,749	-0.02(-0.08%)
Oct 24, 2006	21.15	22.08	20.99	22.03	13,529,522	+0.47(+2.17%)
Oct 23, 2006	20.62	21.58	20.49	21.56	11,664,205	+0.76(+3.65%)
Oct 20, 2006	21.36	21.40	20.80	20.80	7,972,953	-0.60(-2.80%)
Oct 19, 2006	20.84	21.46	20.80	21.40	8,603,054	+0.63(+3.01%)
Oct 18, 2006	21.39	21.60	20.62	20.77	9,676,942	-0.58(-2.71%)
Oct 17, 2006	21.10	21.35	20.57	21.35	13,674,554	+0.00(+0.00%)
Oct 16, 2006	20.95	21.37	20.82	21.35	10,434,693	+0.55(+2.64%)
Oct 13, 2006	20.38	20.81	20.28	20.80	10,292,106	+0.55(+2.73%)
Oct 12, 2006	19.63	20.25	19.49	20.25	9,538,972	+0.53(+2.71%)
Oct 11, 2006	19.85	20.43	19.66	19.72	13,233,212	-0.31(-1.54%)
Oct 10, 2006	19.42	20.18	19.33	20.03	10,184,282	+0.24(+1.19%)
Oct 09, 2006	19.98	20.16	19.65	19.79	11,102,003	+0.35(+1.82%)
Oct 06, 2006	19.15	19.67	18.91	19.44	12,376,600	+0.42(+2.23%)
Oct 05, 2006	18.59	19.14	18.50	19.01	14,553,165	+0.96(+5.30%)
Oct 04, 2006	18.32	18.50	17.53	18.06	19,212,384	-0.17(-0.93%)
Oct 03, 2006	19.18	19.22	18.15	18.23	20,115,710	-1.46(-7.43%)
Oct 02, 2006	19.85	20.23	19.64	19.69	8,926,253	+0.08(+0.39%)
Sep 29, 2006	19.62	19.91	19.49	19.61	7,322,210	-0.09(-0.45%)
Sep 28, 2006	19.90	20.15	19.66	19.70	6,371,627	-0.25(-1.27%)
Sep 27, 2006	19.70	20.07	19.25	19.95	12,948,037	+0.25(+1.29%)
Sep 26, 2006	18.96	19.78	18.70	19.70	15,957,856	+0.76(+4.00%)
Sep 25, 2006	18.56	19.05	18.02	18.94	13,214,743	+0.24(+1.28%)
Sep 22, 2006	19.20	19.33	18.63	18.70	8,759,765	-0.30(-1.59%)
Sep 21, 2006	18.68	19.20	18.68	19.00	9,842,344	+0.32(+1.73%)
Sep 20, 2006	18.91	19.22	18.56	18.68	10,595,478	-0.20(-1.03%)
Sep 19, 2006	19.26	19.41	18.58	18.87	11,670,724	-0.80(-4.08%)
Sep 18, 2006	19.30	19.79	19.01	19.68	11,741,882	+0.49(+2.57%)
Sep 15, 2006	19.26	19.55	18.90	19.18	13,137,339	+0.04(+0.19%)
Sep 14, 2006	20.25	20.28	18.85	19.15	15,260,671	-0.87(-4.32%)
Sep 13, 2006	19.94	20.15	19.63	20.01	9,064,766	+0.35(+1.80%)
Sep 12, 2006	19.86	20.13	19.36	19.66	15,611,844	-0.21(-1.04%)
Sep 11, 2006	21.06	21.13	19.85	19.86	17,850,604	-1.61(-7.48%)
Sep 08, 2006	21.65	21.74	21.46	21.47	7,064,466	-0.37(-1.69%)
Sep 07, 2006	22.05	22.20	21.71	21.84	7,969,965	-0.38(-1.72%)
Sep 06, 2006	22.60	22.68	22.18	22.22	8,076,159	-0.46(-2.01%)
Sep 05, 2006	22.59	22.93	22.38	22.68	11,310,860	+0.82(+3.76%)
Sep 01, 2006	21.48	21.99	21.14	21.86	6,987,333	+0.42(+1.98%)
Aug 31, 2006	21.34	21.65	21.32	21.43	6,754,033	+0.42(+1.98%)
Aug 30, 2006	21.15	21.27	20.85	21.02	6,270,050	+0.02(+0.11%)
Aug 29, 2006	20.82	20.99	20.48	20.99	5,895,520	+0.16(+0.76%)
Aug 28, 2006	20.96	21.09	20.75	20.84	5,022,341	-0.30(-1.41%)
Aug 25, 2006	20.95	21.28	20.95	21.13	5,788,511	+0.28(+1.34%)
Aug 24, 2006	20.98	21.17	20.63	20.85	5,420,500	-0.01(-0.05%)
Aug 23, 2006	21.04	21.29	20.76	20.87	6,379,503	-0.08(-0.40%)
Aug 22, 2006	20.95	21.04	20.68	20.95	8,281,214	-0.09(-0.44%)
Aug 21, 2006	20.31	21.16	20.29	21.04	15,611,029	+0.95(+4.73%)
Aug 18, 2006	19.88	20.09	19.73	20.09	6,649,469	+0.36(+1.85%)
Aug 17, 2006	20.07	20.10	19.48	19.73	8,559,327	-0.42(-2.08%)
Aug 16, 2006	20.08	20.37	19.96	20.15	8,075,073	+0.20(+1.00%)
Aug 15, 2006	19.81	20.10	19.64	19.95	6,848,005	+0.39(+2.01%)
Aug 14, 2006	19.70	20.04	19.53	19.55	6,197,534	-0.14(-0.73%)
Aug 11, 2006	19.97	20.28	19.57	19.70	6,066,082	-0.27(-1.35%)
Aug 10, 2006	19.85	19.99	19.59	19.97	9,766,840	-0.10(-0.50%)
Aug 09, 2006	20.27	20.43	19.81	20.07	10,840,185	+0.04(+0.20%)
Aug 08, 2006	20.66	20.79	19.93	20.03	8,494,416	-0.59(-2.88%)
Aug 07, 2006	20.34	20.87	20.29	20.62	8,022,112	+0.32(+1.58%)
Aug 04, 2006	20.82	21.11	20.17	20.30	10,889,344	-0.24(-1.17%)
Aug 03, 2006	20.32	20.70	20.17	20.54	12,112,609	-0.20(-0.96%)
Aug 02, 2006	20.93	21.11	20.38	20.74	15,535,526	+0.44(+2.16%)
Aug 01, 2006	20.09	20.34	19.63	20.30	11,478,163	+0.21(+1.04%)
Jul 31, 2006	19.71	20.37	19.44	20.09	13,046,626	+0.61(+3.14%)
Jul 28, 2006	19.09	19.55	18.90	19.48	7,186,141	+0.53(+2.80%)
Jul 27, 2006	19.68	19.79	18.74	18.95	11,356,759	-0.29(-1.53%)
Jul 26, 2006	18.81	19.41	18.50	19.24	12,355,144	+0.06(+0.31%)
Jul 25, 2006	18.72	19.27	18.58	19.18	11,253,010	+0.41(+2.16%)
Jul 24, 2006	18.59	18.79	17.52	18.78	18,192,814	+0.18(+0.99%)
Jul 21, 2006	19.09	19.13	18.46	18.59	12,028,958	-0.26(-1.39%)
Jul 20, 2006	19.86	20.04	18.85	18.86	14,726,443	-1.16(-5.78%)
Jul 19, 2006	19.42	20.25	19.00	20.01	13,899,435	+0.92(+4.84%)
Jul 18, 2006	19.53	19.60	18.60	19.09	17,665,104	+0.10(+0.52%)
Jul 17, 2006	19.62	19.81	18.72	18.99	14,554,523	-1.04(-5.20%)
Jul 14, 2006	19.81	20.17	19.45	20.03	10,950,453	+0.45(+2.29%)
Jul 13, 2006	20.44	20.48	19.52	19.58	14,169,944	-1.09(-5.29%)
Jul 12, 2006	20.99	21.31	20.36	20.67	14,149,574	-0.27(-1.30%)
Jul 11, 2006	20.88	21.01	20.45	20.95	13,509,696	+0.09(+0.42%)
Jul 10, 2006	20.75	21.12	20.60	20.86	12,689,478	+0.19(+0.91%)
Jul 07, 2006	21.13	21.50	20.58	20.67	13,010,232	-0.52(-2.47%)
Jul 06, 2006	20.99	21.86	20.95	21.19	15,292,448	+0.32(+1.52%)
Jul 05, 2006	21.32	21.33	20.57	20.88	16,218,859	-0.67(-3.13%)

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.