Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	38.52	38.67	37.89	38.04	1,563,458	-0.46(-1.20%)
Jun 28, 2007	38.58	38.89	38.24	38.51	1,096,704	-0.07(-0.19%)
Jun 27, 2007	38.13	38.72	37.76	38.58	1,238,465	+0.12(+0.30%)
Jun 26, 2007	38.80	38.80	38.20	38.46	1,419,275	+0.01(+0.02%)
Jun 25, 2007	38.65	39.25	38.34	38.46	1,259,512	-0.17(-0.43%)
Jun 22, 2007	38.76	38.99	38.23	38.62	1,963,079	-0.49(-1.24%)
Jun 21, 2007	38.42	39.12	38.26	39.11	1,154,824	+0.69(+1.79%)
Jun 20, 2007	38.95	39.35	38.32	38.42	1,247,834	-0.38(-0.97%)
Jun 19, 2007	38.63	38.98	38.32	38.80	1,024,055	+0.17(+0.43%)
Jun 18, 2007	39.22	39.43	38.46	38.63	1,828,473	-1.04(-2.61%)
Jun 15, 2007	39.62	39.86	39.21	39.67	2,797,447	+0.49(+1.26%)
Jun 14, 2007	38.41	39.36	38.20	39.17	1,705,332	+0.77(+2.00%)
Jun 13, 2007	37.33	38.43	37.12	38.41	1,558,033	+1.10(+2.95%)
Jun 12, 2007	37.86	38.27	37.29	37.31	1,453,253	-0.85(-2.22%)
Jun 11, 2007	37.83	38.38	37.41	38.15	1,527,025	+0.20(+0.52%)
Jun 08, 2007	37.23	38.00	36.83	37.96	1,926,767	+0.80(+2.14%)
Jun 07, 2007	37.52	37.83	37.10	37.16	2,293,307	-0.31(-0.83%)
Jun 06, 2007	38.02	38.20	36.94	37.47	1,485,064	-0.66(-1.73%)
Jun 05, 2007	38.86	38.93	37.88	38.13	1,574,480	-0.73(-1.88%)
Jun 04, 2007	39.28	39.30	38.61	38.86	1,762,906	-0.46(-1.16%)
Jun 01, 2007	39.23	39.83	39.03	39.32	1,824,874	+0.07(+0.18%)
May 31, 2007	37.99	39.38	37.99	39.25	3,191,726	+1.27(+3.36%)
May 30, 2007	37.34	37.97	37.07	37.97	1,783,365	+0.57(+1.53%)
May 29, 2007	36.98	37.50	36.94	37.40	1,291,004	+0.39(+1.06%)
May 25, 2007	36.99	37.36	36.90	37.01	874,572	+0.07(+0.18%)
May 24, 2007	37.89	38.25	36.65	36.94	1,846,323	-0.83(-2.21%)
May 23, 2007	37.88	38.44	37.75	37.78	2,098,564	+0.04(+0.12%)
May 22, 2007	37.78	38.33	37.61	37.73	1,275,720	-0.27(-0.71%)
May 21, 2007	37.88	38.15	37.56	38.00	1,221,044	+0.07(+0.19%)
May 18, 2007	37.85	38.21	37.52	37.93	2,153,905	+0.17(+0.44%)
May 17, 2007	38.30	38.40	37.74	37.76	1,099,947	-0.70(-1.83%)
May 16, 2007	38.44	38.69	37.92	38.46	1,308,216	+0.27(+0.70%)
May 15, 2007	38.54	38.83	38.04	38.20	1,074,435	-0.29(-0.75%)
May 14, 2007	38.81	39.20	38.04	38.49	1,125,569	-0.34(-0.88%)
May 11, 2007	38.71	39.12	38.23	38.83	1,314,755	-0.02(-0.06%)
May 10, 2007	40.32	40.39	38.65	38.85	1,604,552	-1.54(-3.82%)
May 09, 2007	40.54	40.80	40.12	40.39	1,664,977	-0.40(-0.98%)
May 08, 2007	40.19	40.94	39.88	40.79	1,658,021	+0.41(+1.00%)
May 07, 2007	40.52	40.83	40.07	40.38	1,212,297	+0.32(+0.80%)
May 04, 2007	40.50	40.56	39.74	40.07	931,359	-0.19(-0.47%)
May 03, 2007	40.28	40.68	39.93	40.25	1,426,238	+0.22(+0.56%)
May 02, 2007	39.84	40.45	39.17	40.03	2,012,259	+0.99(+2.52%)
May 01, 2007	38.86	39.51	38.65	39.04	2,126,740	+0.32(+0.82%)
Apr 30, 2007	39.88	40.06	38.64	38.73	1,886,149	-1.27(-3.17%)
Apr 27, 2007	40.09	40.33	39.74	39.99	2,268,276	-0.22(-0.56%)
Apr 26, 2007	41.43	41.43	40.04	40.22	3,090,450	-0.90(-2.18%)
Apr 25, 2007	40.92	42.15	40.83	41.12	7,355,031	+4.06(+10.97%)
Apr 24, 2007	37.52	37.57	36.44	37.05	1,962,278	-0.44(-1.18%)
Apr 23, 2007	37.45	38.28	37.25	37.49	2,049,622	-0.07(-0.17%)
Apr 20, 2007	38.38	39.10	37.38	37.56	2,780,530	+0.39(+1.05%)
Apr 19, 2007	36.51	37.20	36.12	37.17	1,406,377	+0.14(+0.39%)
Apr 18, 2007	36.79	37.36	36.70	37.02	1,798,288	+0.21(+0.57%)
Apr 17, 2007	37.31	37.35	36.64	36.81	1,472,942	-0.49(-1.32%)
Apr 16, 2007	36.10	37.33	36.04	37.31	1,868,017	+1.21(+3.35%)
Apr 13, 2007	35.64	36.12	35.57	36.10	1,193,369	+0.53(+1.49%)
Apr 12, 2007	34.68	35.58	34.33	35.57	1,663,119	+0.91(+2.61%)
Apr 11, 2007	35.18	35.44	34.63	34.66	1,381,895	-0.61(-1.73%)
Apr 10, 2007	35.15	35.49	35.02	35.27	1,325,111	-0.04(-0.12%)
Apr 09, 2007	35.49	35.98	35.28	35.31	1,305,697	-0.07(-0.18%)
Apr 05, 2007	35.28	35.41	35.07	35.38	798,748	-0.12(-0.33%)
Apr 04, 2007	35.67	35.74	35.18	35.49	1,378,003	-0.09(-0.24%)
Apr 03, 2007	34.52	35.67	34.49	35.58	1,910,468	+1.17(+3.41%)
Apr 02, 2007	34.77	34.77	34.33	34.41	1,993,642	-0.40(-1.14%)
Mar 30, 2007	34.40	35.06	34.21	34.81	1,480,014	+0.34(+0.99%)
Mar 29, 2007	34.46	34.65	33.94	34.47	1,990,636	-0.06(-0.17%)
Mar 28, 2007	34.81	35.09	34.27	34.52	1,725,639	-0.51(-1.47%)
Mar 27, 2007	35.24	35.42	34.89	35.04	1,366,704	-0.43(-1.21%)
Mar 26, 2007	35.89	35.89	34.88	35.47	1,293,722	-0.30(-0.83%)
Mar 23, 2007	35.32	35.98	35.32	35.76	1,342,140	+0.57(+1.63%)
Mar 22, 2007	35.75	35.99	34.97	35.19	1,961,341	-0.41(-1.16%)
Mar 21, 2007	34.63	35.61	34.13	35.60	1,967,565	+1.05(+3.04%)
Mar 20, 2007	34.48	34.94	34.26	34.55	1,549,597	+0.07(+0.21%)
Mar 19, 2007	34.46	34.65	34.12	34.48	1,911,310	+0.09(+0.25%)
Mar 16, 2007	34.26	34.59	34.03	34.39	2,690,531	-0.04(-0.13%)
Mar 15, 2007	34.20	34.60	34.11	34.44	1,946,528	+0.31(+0.91%)
Mar 14, 2007	33.95	34.20	33.42	34.13	3,297,939	+0.27(+0.79%)
Mar 13, 2007	35.09	35.08	33.69	33.86	3,301,980	-1.23(-3.51%)
Mar 12, 2007	35.15	35.58	34.91	35.09	1,795,675	-0.13(-0.37%)
Mar 09, 2007	36.29	36.40	34.77	35.22	4,695,238	-1.79(-4.83%)
Mar 08, 2007	36.94	37.18	36.59	37.01	1,943,879	+0.38(+1.03%)
Mar 07, 2007	36.23	36.75	36.17	36.63	2,523,932	+0.08(+0.22%)
Mar 06, 2007	36.41	36.65	35.91	36.55	2,959,680	+0.35(+0.98%)
Mar 05, 2007	36.15	36.64	35.31	36.20	2,336,132	+0.00(+0.00%)
Mar 02, 2007	36.69	37.36	36.20	36.20	3,659,411	-0.72(-1.96%)
Mar 01, 2007	36.36	37.38	35.68	36.92	33,263,248	+0.01(+0.02%)
Feb 28, 2007	37.32	37.46	36.79	36.91	3,231,225	-0.50(-1.34%)
Feb 27, 2007	38.41	38.52	37.21	37.41	4,375,384	-0.54(-1.43%)
Feb 26, 2007	39.10	39.23	37.59	37.96	1,577,839	-1.09(-2.80%)
Feb 23, 2007	39.12	39.49	38.74	39.05	948,681	-0.06(-0.15%)
Feb 22, 2007	39.55	39.58	38.63	39.11	981,083	-0.28(-0.72%)
Feb 21, 2007	39.09	39.60	38.74	39.39	1,705,439	+0.25(+0.65%)
Feb 20, 2007	38.63	39.37	38.07	39.14	1,839,710	+0.96(+2.50%)
Feb 16, 2007	38.14	38.57	37.94	38.18	934,606	+0.13(+0.34%)
Feb 15, 2007	38.39	38.51	37.83	38.05	1,172,112	-0.43(-1.11%)
Feb 14, 2007	37.49	38.54	37.38	38.48	1,820,774	+1.05(+2.81%)
Feb 13, 2007	36.74	37.48	36.41	37.43	2,051,221	+0.18(+0.49%)
Feb 12, 2007	37.29	37.76	37.02	37.25	1,347,506	-0.27(-0.71%)
Feb 09, 2007	38.07	38.33	37.25	37.52	1,648,543	-0.51(-1.35%)
Feb 08, 2007	38.32	38.39	37.93	38.03	1,505,458	-0.25(-0.66%)
Feb 07, 2007	37.49	38.66	37.43	38.28	2,585,468	+0.63(+1.67%)
Feb 06, 2007	37.78	37.95	37.31	37.65	1,692,837	-0.12(-0.33%)
Feb 05, 2007	38.19	38.23	37.56	37.78	1,802,448	-0.54(-1.40%)
Feb 02, 2007	38.04	38.47	37.63	38.31	1,835,500	+0.21(+0.55%)
Feb 01, 2007	37.70	38.28	37.12	38.10	6,457,547	-0.43(-1.13%)
Jan 31, 2007	34.33	38.75	34.26	38.54	21,202,140	+6.84(+21.57%)
Jan 30, 2007	31.12	31.71	31.12	31.70	1,551,275	+0.50(+1.60%)
Jan 29, 2007	30.85	31.54	30.81	31.20	1,606,894	+0.09(+0.30%)
Jan 26, 2007	31.11	31.26	30.81	31.10	1,420,146	+0.04(+0.12%)
Jan 25, 2007	31.57	31.63	30.79	31.07	2,069,965	-0.67(-2.12%)
Jan 24, 2007	31.55	32.03	31.45	31.74	1,333,990	+0.23(+0.74%)
Jan 23, 2007	31.42	31.89	31.20	31.51	1,494,491	-0.12(-0.39%)
Jan 22, 2007	32.44	32.50	31.31	31.63	2,469,999	-0.62(-1.93%)
Jan 19, 2007	31.87	32.42	31.81	32.26	1,294,364	+0.33(+1.04%)
Jan 18, 2007	32.15	32.73	31.92	31.92	1,653,736	-0.08(-0.25%)
Jan 17, 2007	32.04	32.52	31.94	32.00	1,397,545	-0.17(-0.52%)
Jan 16, 2007	32.24	32.80	31.84	32.17	1,775,350	-0.14(-0.43%)
Jan 12, 2007	31.94	32.38	31.91	32.31	1,315,999	+0.40(+1.25%)
Jan 11, 2007	31.45	31.94	31.39	31.91	1,767,235	+0.62(+1.97%)
Jan 10, 2007	31.20	31.45	30.88	31.29	2,303,276	-0.17(-0.55%)
Jan 09, 2007	31.33	31.76	31.11	31.47	2,640,840	+0.09(+0.30%)
Jan 08, 2007	31.15	31.61	31.04	31.37	2,101,775	+0.19(+0.60%)
Jan 05, 2007	31.60	31.66	31.12	31.18	1,983,510	-0.32(-1.01%)
Jan 04, 2007	31.16	31.73	30.87	31.50	3,754,313	+0.14(+0.44%)
Jan 03, 2007	30.60	31.71	30.50	31.37	4,711,467	+1.75(+5.89%)
Dec 29, 2006	29.66	30.09	29.46	29.62	1,497,273	-0.02(-0.07%)
Dec 28, 2006	29.37	29.76	29.21	29.64	1,426,844	+0.10(+0.34%)
Dec 27, 2006	29.55	29.94	29.32	29.54	1,060,810	+0.20(+0.67%)
Dec 26, 2006	28.69	29.36	28.69	29.34	1,921,356	+0.78(+2.71%)
Dec 22, 2006	29.36	29.55	28.57	28.57	2,487,608	-0.91(-3.10%)
Dec 21, 2006	29.71	30.07	29.23	29.48	1,413,112	-0.24(-0.80%)
Dec 20, 2006	29.63	29.89	29.28	29.72	2,127,596	+0.02(+0.07%)
Dec 19, 2006	29.95	29.99	29.27	29.70	2,659,002	-0.40(-1.32%)
Dec 18, 2006	31.16	31.37	30.00	30.10	2,979,606	-1.03(-3.30%)
Dec 15, 2006	31.48	31.88	31.08	31.13	2,656,736	-0.29(-0.92%)
Dec 14, 2006	30.70	31.66	30.61	31.42	1,682,275	+0.85(+2.77%)
Dec 13, 2006	31.07	31.07	30.38	30.57	2,167,266	-0.32(-1.03%)
Dec 12, 2006	30.58	30.89	30.42	30.89	2,239,960	+0.08(+0.26%)
Dec 11, 2006	30.46	31.15	30.30	30.81	1,943,888	+0.33(+1.07%)
Dec 08, 2006	30.66	31.05	30.37	30.48	1,480,915	-0.28(-0.92%)
Dec 07, 2006	31.10	31.27	30.58	30.76	1,882,049	-0.30(-0.96%)
Dec 06, 2006	31.10	31.16	30.95	31.06	1,210,793	-0.08(-0.26%)
Dec 05, 2006	31.24	31.39	30.63	31.14	2,083,427	-0.01(-0.02%)
Dec 04, 2006	31.87	32.13	31.03	31.15	4,024,213	-0.34(-1.08%)
Dec 01, 2006	31.67	32.16	31.10	31.49	2,542,156	-0.39(-1.23%)
Nov 30, 2006	31.87	32.13	31.55	31.88	1,614,219	-0.16(-0.50%)
Nov 29, 2006	32.27	32.73	31.66	32.04	2,272,369	-0.03(-0.09%)
Nov 28, 2006	31.69	32.18	31.23	32.07	2,837,568	+0.07(+0.20%)
Nov 27, 2006	30.58	32.19	30.53	32.00	4,277,660	+1.13(+3.66%)
Nov 24, 2006	30.58	31.11	30.58	30.87	374,734	-0.06(-0.19%)
Nov 22, 2006	30.91	31.04	30.42	30.93	1,144,047	-0.09(-0.28%)
Nov 21, 2006	30.79	31.02	30.74	31.02	2,053,279	+0.05(+0.16%)
Nov 20, 2006	30.52	31.24	30.52	30.97	2,436,683	-0.61(-1.93%)
Nov 17, 2006	31.88	32.21	31.16	31.58	2,041,440	-0.33(-1.04%)
Nov 16, 2006	31.31	31.92	31.31	31.91	2,251,530	+0.83(+2.68%)
Nov 15, 2006	30.66	31.26	30.60	31.08	1,256,799	+0.33(+1.06%)
Nov 14, 2006	30.70	30.86	30.15	30.75	2,302,904	-0.15(-0.49%)
Nov 13, 2006	29.96	30.90	29.96	30.90	2,599,855	+0.76(+2.52%)
Nov 10, 2006	29.75	30.34	29.71	30.14	1,023,104	+0.44(+1.49%)
Nov 09, 2006	30.18	30.33	29.61	29.70	1,424,784	-0.59(-1.94%)
Nov 08, 2006	30.03	30.55	29.97	30.29	1,323,915	-0.29(-0.95%)
Nov 07, 2006	30.20	31.11	30.08	30.58	1,562,677	+0.14(+0.45%)
Nov 06, 2006	30.21	31.02	30.20	30.44	1,799,404	+0.59(+1.97%)
Nov 03, 2006	30.13	30.35	29.75	29.85	1,448,763	-0.04(-0.12%)
Nov 02, 2006	29.87	30.34	29.41	29.89	3,512,219	-0.16(-0.53%)
Nov 01, 2006	30.57	30.71	29.96	30.05	3,858,360	-0.19(-0.62%)
Oct 31, 2006	31.16	31.31	30.06	30.24	3,822,589	-0.88(-2.84%)
Oct 30, 2006	31.07	31.29	30.58	31.12	2,243,835	+0.14(+0.47%)
Oct 27, 2006	31.38	31.48	30.96	30.97	1,898,714	-0.70(-2.20%)
Oct 26, 2006	31.42	32.11	31.15	31.67	1,871,589	-0.11(-0.34%)
Oct 25, 2006	32.05	32.93	31.15	31.78	5,072,308	+0.95(+3.08%)
Oct 24, 2006	30.74	31.03	30.50	30.83	2,689,219	-0.12(-0.37%)
Oct 23, 2006	31.16	31.69	30.51	30.95	3,071,944	-0.54(-1.70%)
Oct 20, 2006	31.39	31.77	31.27	31.48	2,997,608	+0.23(+0.74%)
Oct 19, 2006	28.89	31.31	28.89	31.25	4,109,001	+1.77(+5.99%)
Oct 18, 2006	30.55	30.88	28.92	29.48	4,101,994	-0.80(-2.65%)
Oct 17, 2006	31.19	31.33	30.18	30.29	3,107,238	-1.33(-4.22%)
Oct 16, 2006	31.15	31.85	31.15	31.62	1,795,998	+0.39(+1.25%)
Oct 13, 2006	31.15	31.77	31.00	31.23	1,663,670	-0.10(-0.32%)
Oct 12, 2006	31.23	31.69	31.09	31.33	1,744,405	+0.11(+0.35%)
Oct 11, 2006	32.02	32.08	31.00	31.22	2,154,886	-0.95(-2.95%)
Oct 10, 2006	31.90	32.81	31.87	32.17	2,086,823	+0.42(+1.32%)
Oct 09, 2006	31.98	32.03	31.34	31.75	3,024,524	-0.20(-0.64%)
Oct 06, 2006	32.92	32.97	31.85	31.95	1,546,456	-1.07(-3.25%)
Oct 05, 2006	32.42	33.08	32.25	33.02	1,857,999	+0.43(+1.31%)
Oct 04, 2006	31.40	32.97	31.13	32.60	2,038,734	+1.03(+3.26%)
Oct 03, 2006	31.18	31.93	30.96	31.57	1,753,415	+0.43(+1.37%)
Oct 02, 2006	32.40	32.40	31.13	31.14	1,969,303	-1.15(-3.57%)
Sep 29, 2006	32.05	32.31	31.45	32.29	1,996,140	+0.06(+0.18%)
Sep 28, 2006	32.68	33.16	31.88	32.23	2,534,367	-0.58(-1.77%)
Sep 27, 2006	32.44	32.89	32.09	32.81	1,406,726	+0.30(+0.91%)
Sep 26, 2006	31.51	32.55	31.12	32.52	1,595,028	+0.88(+2.79%)
Sep 25, 2006	31.58	31.81	30.85	31.63	1,637,004	+0.19(+0.60%)
Sep 22, 2006	31.87	32.10	31.32	31.45	1,498,910	-0.67(-2.08%)
Sep 21, 2006	32.85	33.24	31.97	32.11	1,474,406	-0.52(-1.60%)
Sep 20, 2006	32.80	33.68	32.34	32.63	1,499,990	+0.08(+0.24%)
Sep 19, 2006	32.36	32.58	31.72	32.55	2,026,111	+0.21(+0.65%)
Sep 18, 2006	32.86	33.21	32.24	32.34	1,559,459	-0.63(-1.91%)
Sep 15, 2006	33.06	33.81	32.59	32.97	3,800,574	+0.12(+0.35%)
Sep 14, 2006	33.57	33.73	32.60	32.86	1,739,939	-0.93(-2.74%)
Sep 13, 2006	33.05	34.39	33.02	33.78	1,749,601	+0.63(+1.90%)
Sep 12, 2006	31.68	33.20	31.26	33.15	1,683,152	+1.19(+3.72%)
Sep 11, 2006	31.05	31.98	30.24	31.97	2,614,641	+0.65(+2.08%)
Sep 08, 2006	31.55	31.87	31.11	31.31	1,930,518	-0.36(-1.12%)
Sep 07, 2006	31.33	32.29	31.15	31.67	1,844,211	+0.30(+0.97%)
Sep 06, 2006	32.58	32.67	31.32	31.37	2,214,290	-1.24(-3.80%)
Sep 05, 2006	33.46	33.50	32.50	32.60	2,095,828	-0.75(-2.24%)
Sep 01, 2006	33.43	33.84	33.06	33.35	580,108	+0.16(+0.48%)
Aug 31, 2006	33.10	33.40	32.54	33.19	1,072,185	+0.33(+0.99%)
Aug 30, 2006	33.86	33.86	32.51	32.86	1,853,577	-0.96(-2.85%)
Aug 29, 2006	33.84	33.92	32.71	33.83	1,236,273	-0.10(-0.30%)
Aug 28, 2006	32.78	34.23	32.60	33.93	1,590,110	+1.28(+3.93%)
Aug 25, 2006	33.16	33.16	32.26	32.65	986,783	-0.47(-1.42%)
Aug 24, 2006	33.26	33.61	32.60	33.12	1,296,315	+0.14(+0.42%)
Aug 23, 2006	33.98	34.55	32.89	32.98	1,472,193	-1.11(-3.25%)
Aug 22, 2006	34.57	35.22	33.92	34.09	1,227,584	-0.67(-1.92%)
Aug 21, 2006	34.63	35.15	34.17	34.76	1,408,018	+0.04(+0.13%)
Aug 18, 2006	34.97	34.97	34.02	34.71	1,220,644	-0.15(-0.44%)
Aug 17, 2006	34.67	35.24	34.50	34.86	1,049,523	+0.17(+0.48%)
Aug 16, 2006	34.41	34.70	33.89	34.70	1,751,263	+0.61(+1.79%)
Aug 15, 2006	33.35	34.17	33.03	34.09	1,109,654	+1.41(+4.32%)
Aug 14, 2006	33.16	33.84	32.63	32.68	989,402	+0.22(+0.67%)
Aug 11, 2006	33.44	33.44	32.29	32.46	916,903	-0.90(-2.69%)
Aug 10, 2006	31.55	33.65	31.51	33.36	2,378,198	+1.75(+5.52%)
Aug 09, 2006	33.34	33.68	31.55	31.61	1,899,728	-1.32(-4.00%)
Aug 08, 2006	33.71	34.06	32.84	32.93	1,072,667	-0.72(-2.15%)
Aug 07, 2006	33.89	34.15	33.17	33.65	975,281	-0.40(-1.17%)
Aug 04, 2006	35.07	35.86	33.87	34.05	2,243,210	-0.54(-1.57%)
Aug 03, 2006	33.00	34.99	32.45	34.60	1,758,803	+1.59(+4.81%)
Aug 02, 2006	32.16	33.28	32.02	33.01	1,442,811	+0.72(+2.24%)
Aug 01, 2006	32.20	32.32	31.21	32.29	2,311,987	-0.88(-2.64%)
Jul 31, 2006	33.62	33.62	32.93	33.16	1,031,587	-0.45(-1.34%)
Jul 28, 2006	32.02	33.68	31.92	33.61	1,728,405	+1.89(+5.96%)
Jul 27, 2006	32.81	33.64	31.51	31.72	2,103,230	-1.09(-3.31%)
Jul 26, 2006	33.10	33.23	31.46	32.81	2,260,756	-0.29(-0.88%)
Jul 25, 2006	33.25	33.30	32.05	33.10	2,062,794	-0.42(-1.25%)
Jul 24, 2006	32.25	34.01	32.28	33.52	1,627,599	+1.27(+3.93%)
Jul 21, 2006	31.82	32.65	31.09	32.25	3,017,247	+0.28(+0.88%)
Jul 20, 2006	34.72	34.73	31.94	31.97	1,642,760	-2.78(-8.00%)
Jul 19, 2006	33.79	34.84	33.44	34.75	1,427,576	+0.96(+2.83%)
Jul 18, 2006	33.61	33.92	33.10	33.79	1,140,348	+0.21(+0.63%)
Jul 17, 2006	33.63	34.00	33.29	33.58	1,231,520	-0.10(-0.30%)
Jul 14, 2006	35.13	35.18	33.10	33.68	3,106,915	-1.33(-3.81%)
Jul 13, 2006	36.89	36.89	34.96	35.02	2,102,501	-1.80(-4.88%)
Jul 12, 2006	37.31	37.67	36.65	36.81	1,045,102	-0.65(-1.74%)
Jul 11, 2006	37.62	37.65	36.72	37.46	1,552,686	-0.10(-0.27%)
Jul 10, 2006	37.67	38.18	37.05	37.57	1,163,458	-0.04(-0.10%)
Jul 07, 2006	38.28	38.32	37.38	37.60	1,493,787	-0.83(-2.15%)
Jul 06, 2006	38.13	38.90	38.13	38.43	1,466,634	+0.22(+0.57%)
Jul 05, 2006	39.57	39.69	37.59	38.21	2,042,424	-1.48(-3.72%)

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.