Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	57.59	58.74	57.16	58.67	2,905,214	+1.37(+2.39%)
May 30, 2007	57.24	57.90	56.84	57.30	2,672,503	-0.52(-0.89%)
May 29, 2007	57.73	58.47	57.66	57.82	2,900,904	+0.21(+0.37%)
May 25, 2007	58.52	58.67	57.53	57.61	2,802,046	-1.19(-2.02%)
May 24, 2007	61.01	61.20	58.46	58.79	1,976,454	-1.61(-2.67%)
May 23, 2007	61.85	61.88	60.34	60.40	1,760,859	-1.09(-1.78%)
May 22, 2007	59.97	61.73	59.13	61.50	5,403,345	+4.23(+7.39%)
May 21, 2007	56.94	57.76	56.91	57.27	1,952,917	+0.27(+0.48%)
May 18, 2007	57.81	58.30	56.68	56.99	2,700,132	-0.78(-1.36%)
May 17, 2007	58.31	59.09	57.73	57.78	1,491,385	-0.76(-1.30%)
May 16, 2007	58.27	59.16	58.13	58.54	2,177,876	+0.81(+1.40%)
May 15, 2007	58.60	59.44	57.60	57.73	2,016,062	-0.54(-0.93%)
May 14, 2007	58.93	59.45	58.03	58.27	1,912,411	-0.41(-0.70%)
May 11, 2007	58.52	59.55	57.67	58.68	2,224,119	+0.32(+0.54%)
May 10, 2007	60.32	60.45	58.20	58.37	2,724,065	-1.98(-3.28%)
May 09, 2007	60.31	61.00	60.07	60.35	2,299,399	-0.40(-0.65%)
May 08, 2007	64.08	64.37	60.29	60.74	6,344,257	-1.18(-1.90%)
May 07, 2007	62.36	62.87	60.65	61.92	6,252,234	-0.41(-0.65%)
May 04, 2007	63.38	63.96	61.73	62.33	2,489,836	-0.67(-1.07%)
May 03, 2007	63.35	64.43	62.37	63.01	4,226,331	-2.08(-3.19%)
May 02, 2007	61.71	65.65	61.64	65.08	6,020,926	+3.45(+5.59%)
May 01, 2007	62.08	62.54	61.22	61.64	3,384,177	-0.51(-0.81%)
Apr 30, 2007	63.37	64.20	62.03	62.14	2,408,577	-1.40(-2.21%)
Apr 27, 2007	64.28	64.28	62.99	63.55	1,221,980	-0.86(-1.33%)
Apr 26, 2007	64.14	64.69	63.84	64.40	1,196,476	+0.28(+0.44%)
Apr 25, 2007	62.51	64.17	62.29	64.12	1,574,090	+1.62(+2.59%)
Apr 24, 2007	63.00	63.09	62.17	62.51	1,225,611	-0.38(-0.61%)
Apr 23, 2007	62.18	62.94	61.90	62.89	1,326,913	+0.57(+0.91%)
Apr 20, 2007	62.76	63.04	62.03	62.32	1,330,074	+0.30(+0.49%)
Apr 19, 2007	62.49	62.49	61.41	62.02	1,401,963	-0.81(-1.29%)
Apr 18, 2007	61.10	63.30	61.10	62.83	1,936,726	+1.55(+2.53%)
Apr 17, 2007	61.89	62.01	60.97	61.28	1,387,135	-0.74(-1.19%)
Apr 16, 2007	62.65	62.91	61.56	62.01	1,775,053	-0.27(-0.43%)
Apr 13, 2007	60.71	62.62	60.24	62.28	2,361,444	+1.38(+2.27%)
Apr 12, 2007	59.75	61.19	59.36	60.90	1,398,135	+0.85(+1.41%)
Apr 11, 2007	60.80	60.94	59.73	60.06	1,264,470	-0.83(-1.37%)
Apr 10, 2007	61.35	61.67	60.48	60.89	1,388,385	-0.57(-0.92%)
Apr 09, 2007	60.63	61.82	60.59	61.45	2,549,257	+1.45(+2.42%)
Apr 05, 2007	59.58	60.48	59.31	60.00	1,222,635	+0.32(+0.54%)
Apr 04, 2007	59.85	60.00	59.12	59.68	1,356,134	-0.10(-0.16%)
Apr 03, 2007	58.96	60.49	58.95	59.78	2,056,048	+1.37(+2.35%)
Apr 02, 2007	57.76	58.70	57.76	58.40	1,309,333	+0.73(+1.27%)
Mar 30, 2007	58.36	58.57	57.21	57.67	1,577,506	-0.69(-1.19%)
Mar 29, 2007	58.51	59.22	57.54	58.37	1,901,345	+0.12(+0.21%)
Mar 28, 2007	59.28	59.50	58.06	58.24	2,719,412	-1.34(-2.25%)
Mar 27, 2007	60.76	61.07	59.34	59.59	2,127,092	-1.78(-2.89%)
Mar 26, 2007	61.28	61.41	60.20	61.36	1,908,391	+0.17(+0.28%)
Mar 23, 2007	60.65	61.35	60.62	61.19	1,734,200	+0.46(+0.75%)
Mar 22, 2007	60.83	61.08	60.31	60.74	2,635,265	+0.24(+0.40%)
Mar 21, 2007	58.67	60.49	58.31	60.49	3,763,177	+1.11(+1.86%)
Mar 20, 2007	57.87	59.78	57.47	59.39	3,685,428	+1.62(+2.80%)
Mar 19, 2007	56.93	57.82	56.55	57.77	1,773,361	+1.39(+2.46%)
Mar 16, 2007	56.62	57.16	55.90	56.38	2,245,243	-0.55(-0.96%)
Mar 15, 2007	56.18	57.20	55.78	56.93	2,586,403	+0.62(+1.10%)
Mar 14, 2007	55.24	56.50	54.41	56.31	2,748,878	+1.11(+2.00%)
Mar 13, 2007	56.19	56.90	55.05	55.20	2,426,788	-0.98(-1.75%)
Mar 12, 2007	56.16	57.27	55.22	56.19	2,244,881	-1.11(-1.93%)
Mar 09, 2007	57.86	58.33	56.43	57.30	2,512,278	+0.04(+0.06%)
Mar 08, 2007	56.48	57.83	56.08	57.26	2,781,648	+1.72(+3.10%)
Mar 07, 2007	56.21	56.49	55.28	55.54	2,481,051	-0.65(-1.16%)
Mar 06, 2007	55.62	56.65	55.54	56.19	4,076,734	+1.85(+3.41%)
Mar 05, 2007	56.24	56.42	54.15	54.34	5,080,006	-2.59(-4.55%)
Mar 02, 2007	58.79	59.16	56.83	56.93	2,517,523	-2.07(-3.50%)
Mar 01, 2007	58.23	59.77	56.98	58.99	3,839,962	-0.60(-1.01%)
Feb 28, 2007	59.00	60.57	58.40	59.59	4,650,472	+1.29(+2.21%)
Feb 27, 2007	59.57	59.89	58.15	58.31	4,673,433	-2.72(-4.46%)
Feb 26, 2007	63.66	63.83	60.35	61.03	3,477,006	-2.09(-3.30%)
Feb 23, 2007	64.22	64.83	62.80	63.11	2,095,712	-1.39(-2.16%)
Feb 22, 2007	62.38	64.59	62.05	64.51	3,411,453	+2.38(+3.83%)
Feb 21, 2007	61.94	62.35	61.13	62.13	2,249,475	-0.06(-0.10%)
Feb 20, 2007	62.41	62.53	60.69	62.19	2,350,149	+0.35(+0.57%)
Feb 16, 2007	62.68	62.74	61.71	61.84	1,833,195	-0.75(-1.20%)
Feb 15, 2007	62.99	63.36	61.89	62.59	1,546,625	-0.25(-0.40%)
Feb 14, 2007	62.54	63.43	62.31	62.84	2,666,981	+0.57(+0.91%)
Feb 13, 2007	63.00	63.02	62.14	62.28	2,256,334	-0.04(-0.06%)
Feb 12, 2007	63.66	63.96	61.41	62.31	4,314,284	-1.03(-1.63%)
Feb 09, 2007	67.67	67.98	63.23	63.35	4,315,133	-4.32(-6.38%)
Feb 08, 2007	68.49	68.49	67.47	67.66	1,507,499	-0.75(-1.09%)
Feb 07, 2007	68.73	69.43	67.91	68.41	1,571,649	-0.13(-0.19%)
Feb 06, 2007	68.88	68.95	66.69	68.54	3,313,695	-0.81(-1.17%)
Feb 05, 2007	67.83	69.67	67.77	69.35	2,211,801	+1.60(+2.36%)
Feb 02, 2007	68.16	68.54	67.39	67.75	1,589,551	-0.44(-0.65%)
Feb 01, 2007	68.42	68.85	67.39	68.20	2,180,317	+0.26(+0.38%)
Jan 31, 2007	65.56	68.34	65.31	67.94	3,262,409	+2.10(+3.19%)
Jan 30, 2007	66.12	66.39	65.08	65.84	1,508,405	-0.16(-0.25%)
Jan 29, 2007	66.49	66.87	65.16	66.00	2,284,647	+0.40(+0.61%)
Jan 26, 2007	65.35	66.17	64.13	65.60	2,144,369	+0.55(+0.85%)
Jan 25, 2007	67.09	67.36	64.85	65.05	2,140,587	-2.10(-3.13%)
Jan 24, 2007	65.39	67.69	64.75	67.15	3,068,959	+2.21(+3.41%)
Jan 23, 2007	64.81	65.76	64.11	64.94	2,614,175	+0.19(+0.29%)
Jan 22, 2007	64.43	65.03	63.32	64.75	2,413,528	+0.53(+0.83%)
Jan 19, 2007	62.95	64.60	62.18	64.22	3,420,233	+1.14(+1.80%)
Jan 18, 2007	64.81	65.11	62.48	63.08	2,788,862	-1.22(-1.90%)
Jan 17, 2007	65.25	65.44	64.07	64.30	3,346,110	-1.21(-1.85%)
Jan 16, 2007	63.32	65.63	63.29	65.51	3,992,345	+1.98(+3.12%)
Jan 12, 2007	63.18	63.84	62.33	63.53	2,633,543	+0.35(+0.55%)
Jan 11, 2007	61.86	63.53	60.56	63.18	4,932,208	+0.89(+1.43%)
Jan 10, 2007	59.94	62.58	58.79	62.29	4,517,555	+2.04(+3.38%)
Jan 09, 2007	60.43	60.94	59.05	60.25	2,257,902	+0.24(+0.40%)
Jan 08, 2007	59.29	60.80	58.81	60.01	2,976,709	+1.11(+1.89%)
Jan 05, 2007	58.53	59.43	58.22	58.90	2,757,747	+0.35(+0.59%)
Jan 04, 2007	58.66	58.83	57.42	58.55	1,765,497	+0.02(+0.04%)
Jan 03, 2007	57.39	59.49	57.18	58.53	3,124,064	+1.47(+2.58%)
Dec 29, 2006	56.60	57.25	56.58	57.06	1,186,489	+0.09(+0.15%)
Dec 28, 2006	57.00	57.10	56.24	56.97	1,908,713	-0.03(-0.05%)
Dec 27, 2006	55.69	57.39	55.45	57.00	2,722,075	+1.69(+3.06%)
Dec 26, 2006	54.60	55.42	54.43	55.31	1,811,610	+0.60(+1.10%)
Dec 22, 2006	54.80	55.36	53.65	54.71	2,895,982	-1.11(-1.99%)
Dec 21, 2006	56.49	56.50	55.06	55.82	1,680,188	-0.60(-1.06%)
Dec 20, 2006	56.92	57.92	56.09	56.42	2,300,286	-0.72(-1.27%)
Dec 19, 2006	56.85	57.45	56.54	57.14	2,456,671	-0.04(-0.07%)
Dec 18, 2006	57.71	58.49	56.94	57.19	3,457,071	+0.11(+0.19%)
Dec 15, 2006	58.05	58.82	56.83	57.08	3,597,350	-0.69(-1.19%)
Dec 14, 2006	56.88	58.62	56.71	57.76	2,888,083	+0.89(+1.57%)
Dec 13, 2006	57.79	58.11	56.45	56.87	3,400,920	-0.55(-0.96%)
Dec 12, 2006	59.17	59.34	57.00	57.42	4,054,901	-1.90(-3.20%)
Dec 11, 2006	58.55	59.86	58.37	59.32	3,758,300	+1.11(+1.90%)
Dec 08, 2006	58.48	59.20	57.86	58.21	2,636,957	-0.27(-0.46%)
Dec 07, 2006	57.98	59.64	57.51	58.48	4,932,791	+0.69(+1.19%)
Dec 06, 2006	56.94	58.82	56.44	57.79	5,114,682	+0.65(+1.14%)
Dec 05, 2006	56.52	57.68	55.32	57.14	4,953,179	+1.03(+1.83%)
Dec 04, 2006	54.41	56.96	54.25	56.12	5,400,996	+2.89(+5.44%)
Dec 01, 2006	53.61	53.81	52.42	53.22	2,449,095	-0.19(-0.35%)
Nov 30, 2006	53.78	54.46	53.25	53.41	2,291,516	-0.36(-0.68%)
Nov 29, 2006	54.35	55.41	53.41	53.78	2,631,054	-0.52(-0.96%)
Nov 28, 2006	53.73	54.66	53.05	54.30	2,624,189	+0.40(+0.73%)
Nov 27, 2006	54.52	56.03	53.61	53.90	3,713,850	-0.83(-1.51%)
Nov 24, 2006	54.72	54.89	53.93	54.73	1,727,432	-0.74(-1.33%)
Nov 22, 2006	57.12	57.26	54.75	55.47	3,027,803	+0.47(+0.86%)
Nov 21, 2006	55.22	55.82	54.37	54.99	2,830,445	+0.30(+0.54%)
Nov 20, 2006	54.47	56.30	53.88	54.69	5,815,254	-2.54(-4.43%)
Nov 17, 2006	56.72	57.61	56.02	57.23	5,992,636	-0.38(-0.65%)
Nov 16, 2006	56.58	58.67	56.31	57.61	8,281,930	+1.85(+3.33%)
Nov 15, 2006	55.76	58.53	55.10	55.75	8,333,269	+0.25(+0.45%)
Nov 14, 2006	53.53	55.79	52.94	55.50	6,247,704	+1.59(+2.95%)
Nov 13, 2006	52.16	54.29	52.12	53.91	10,433,002	+3.94(+7.88%)
Nov 10, 2006	47.78	50.31	47.26	49.97	4,709,184	+2.06(+4.30%)
Nov 09, 2006	46.91	49.14	46.91	47.91	4,965,847	+1.00(+2.14%)
Nov 08, 2006	46.02	47.42	45.77	46.91	6,626,089	+1.39(+3.06%)
Nov 07, 2006	45.95	46.21	45.17	45.51	3,103,243	-0.24(-0.52%)
Nov 06, 2006	45.53	46.32	45.53	45.75	3,102,430	+1.10(+2.46%)
Nov 03, 2006	44.07	44.72	44.05	44.65	1,439,609	+0.45(+1.02%)
Nov 02, 2006	43.95	44.49	43.59	44.20	1,795,896	+0.01(+0.01%)
Nov 01, 2006	44.95	45.20	43.84	44.19	1,501,130	-0.52(-1.16%)
Oct 31, 2006	44.28	44.94	43.91	44.71	1,273,217	+0.33(+0.74%)
Oct 30, 2006	44.12	44.66	43.37	44.38	1,305,065	+0.18(+0.41%)
Oct 27, 2006	44.50	45.45	44.01	44.20	1,847,228	-0.49(-1.09%)
Oct 26, 2006	44.68	44.89	43.90	44.69	2,438,974	+0.12(+0.26%)
Oct 25, 2006	43.95	44.77	43.72	44.57	1,798,797	+0.51(+1.16%)
Oct 24, 2006	44.31	44.66	43.84	44.06	1,295,947	-0.22(-0.49%)
Oct 23, 2006	44.58	45.08	43.80	44.28	1,805,564	+0.02(+0.04%)
Oct 20, 2006	43.34	44.67	43.27	44.26	2,299,016	+0.95(+2.19%)
Oct 19, 2006	43.21	43.68	42.80	43.31	1,265,242	-0.02(-0.04%)
Oct 18, 2006	43.95	44.22	42.78	43.33	1,915,139	-0.25(-0.57%)
Oct 17, 2006	43.77	43.96	42.99	43.58	1,744,585	-0.46(-1.05%)
Oct 16, 2006	44.38	44.57	43.77	44.04	1,698,554	-0.41(-0.92%)
Oct 13, 2006	43.64	44.77	43.34	44.45	2,205,208	+0.64(+1.46%)
Oct 12, 2006	43.65	44.56	43.43	43.81	2,061,953	+0.41(+0.95%)
Oct 11, 2006	44.01	44.21	43.13	43.40	1,849,554	-0.66(-1.49%)
Oct 10, 2006	44.36	44.85	43.57	44.05	1,892,839	-0.16(-0.36%)
Oct 09, 2006	43.70	44.24	43.27	44.21	1,402,404	+0.64(+1.48%)
Oct 06, 2006	44.22	44.26	43.32	43.57	1,404,838	-0.81(-1.82%)
Oct 05, 2006	43.10	44.39	43.05	44.38	3,107,809	+1.03(+2.38%)
Oct 04, 2006	40.69	43.39	40.44	43.34	4,515,443	+2.54(+6.21%)
Oct 03, 2006	41.95	42.25	40.75	40.81	3,471,239	-0.99(-2.37%)
Oct 02, 2006	42.13	43.51	41.80	41.80	5,108,767	+0.45(+1.09%)
Sep 29, 2006	40.23	41.45	40.20	41.35	2,928,147	+1.01(+2.50%)
Sep 28, 2006	40.91	41.54	40.04	40.34	3,079,543	-0.82(-1.99%)
Sep 27, 2006	41.30	41.85	40.49	41.16	2,435,412	+0.04(+0.09%)
Sep 26, 2006	40.43	41.73	39.88	41.12	5,391,738	+0.79(+1.96%)
Sep 25, 2006	41.19	41.28	39.77	40.33	3,826,970	-0.41(-1.01%)
Sep 22, 2006	41.63	41.72	40.52	40.75	2,610,271	-0.89(-2.15%)
Sep 21, 2006	42.55	42.56	41.22	41.64	4,896,236	-0.71(-1.67%)
Sep 20, 2006	42.01	42.56	41.84	42.35	2,519,712	+0.62(+1.49%)
Sep 19, 2006	43.14	43.34	40.92	41.73	8,046,946	-1.40(-3.24%)
Sep 18, 2006	44.08	44.22	42.69	43.12	5,518,242	-1.32(-2.97%)
Sep 15, 2006	46.31	46.54	44.33	44.44	5,990,786	-1.50(-3.27%)
Sep 14, 2006	45.10	46.02	44.69	45.95	2,400,009	+1.01(+2.25%)
Sep 13, 2006	46.21	46.48	44.14	44.94	5,721,756	-1.35(-2.92%)
Sep 12, 2006	46.91	47.09	45.95	46.29	5,022,641	-0.58(-1.25%)
Sep 11, 2006	46.71	47.13	45.75	46.87	2,416,903	+0.04(+0.08%)
Sep 08, 2006	46.18	47.23	45.58	46.83	2,282,014	+0.92(+2.01%)
Sep 07, 2006	45.88	46.88	45.04	45.91	2,433,790	-0.09(-0.20%)
Sep 06, 2006	46.21	46.36	45.58	46.00	2,186,202	-0.49(-1.05%)
Sep 05, 2006	47.01	47.09	46.30	46.49	1,854,279	-0.33(-0.71%)
Sep 01, 2006	47.07	47.94	46.75	46.82	1,954,486	-0.24(-0.52%)
Aug 31, 2006	46.57	47.20	46.09	47.06	1,813,334	+1.01(+2.19%)
Aug 30, 2006	47.00	47.07	46.03	46.05	2,175,633	-0.83(-1.76%)
Aug 29, 2006	46.18	46.97	45.81	46.88	1,951,323	+0.91(+1.98%)
Aug 28, 2006	45.82	47.09	45.60	45.97	2,636,211	+0.43(+0.93%)
Aug 25, 2006	46.14	46.48	45.01	45.54	1,744,866	-0.72(-1.55%)
Aug 24, 2006	46.01	46.47	45.84	46.26	2,161,660	+0.59(+1.29%)
Aug 23, 2006	45.00	45.86	44.90	45.67	1,863,439	+0.61(+1.36%)
Aug 22, 2006	46.01	46.12	44.89	45.06	2,258,543	-0.89(-1.95%)
Aug 21, 2006	47.08	47.17	45.60	45.95	1,821,023	-1.23(-2.60%)
Aug 18, 2006	46.38	47.37	45.98	47.18	1,902,019	+0.98(+2.13%)
Aug 17, 2006	46.45	47.06	45.87	46.19	3,261,289	-0.33(-0.72%)
Aug 16, 2006	45.60	46.74	45.14	46.53	2,450,243	+1.04(+2.29%)
Aug 15, 2006	44.23	45.53	43.89	45.49	2,728,866	+2.00(+4.60%)
Aug 14, 2006	44.07	44.50	43.41	43.49	1,556,759	-0.09(-0.21%)
Aug 11, 2006	43.92	44.19	43.10	43.58	1,673,550	-0.01(-0.03%)
Aug 10, 2006	42.59	44.13	42.35	43.59	2,127,215	+0.35(+0.82%)
Aug 09, 2006	43.70	44.32	43.14	43.24	3,334,306	+0.07(+0.17%)
Aug 08, 2006	42.33	43.47	42.28	43.17	2,660,192	+1.16(+2.75%)
Aug 07, 2006	41.94	42.07	41.50	42.01	2,113,333	-0.06(-0.14%)
Aug 04, 2006	41.34	42.38	41.19	42.07	2,852,906	+1.06(+2.59%)
Aug 03, 2006	40.07	41.02	38.95	41.01	3,033,540	+0.31(+0.76%)
Aug 02, 2006	38.43	41.01	38.37	40.70	4,434,974	+3.19(+8.49%)
Aug 01, 2006	38.61	38.61	37.21	37.51	3,272,965	-1.40(-3.61%)
Jul 31, 2006	38.83	39.03	37.73	38.92	1,893,307	-0.05(-0.14%)
Jul 28, 2006	38.02	39.37	36.98	38.97	5,497,022	+0.67(+1.76%)
Jul 27, 2006	40.07	40.11	38.02	38.30	3,773,525	-1.87(-4.66%)
Jul 26, 2006	41.94	42.02	40.07	40.17	2,832,873	-1.87(-4.45%)
Jul 25, 2006	41.29	42.38	40.29	42.04	1,245,121	+0.51(+1.23%)
Jul 24, 2006	40.49	41.70	40.42	41.53	2,105,129	+1.05(+2.58%)
Jul 21, 2006	42.34	42.39	40.24	40.49	1,878,801	-1.80(-4.26%)
Jul 20, 2006	43.24	43.37	42.20	42.29	1,236,989	-1.00(-2.32%)
Jul 19, 2006	41.97	43.63	41.97	43.29	2,160,897	+0.52(+1.22%)
Jul 18, 2006	42.77	43.35	41.90	42.77	2,149,706	+0.08(+0.19%)
Jul 17, 2006	41.48	42.81	41.33	42.69	1,317,658	+1.08(+2.60%)
Jul 14, 2006	43.35	43.49	41.08	41.60	2,482,125	-1.64(-3.80%)
Jul 13, 2006	43.90	43.99	42.89	43.25	1,922,230	-0.77(-1.75%)
Jul 12, 2006	43.48	44.72	43.40	44.02	1,915,753	+0.33(+0.75%)
Jul 11, 2006	42.86	43.83	42.13	43.69	1,354,994	+0.95(+2.23%)
Jul 10, 2006	42.78	43.77	42.35	42.73	1,086,152	-0.09(-0.20%)
Jul 07, 2006	43.63	43.63	42.38	42.82	1,070,024	-1.02(-2.33%)
Jul 06, 2006	44.16	44.43	43.68	43.84	937,985	-0.14(-0.32%)
Jul 05, 2006	44.48	44.62	43.19	43.98	1,626,521	-0.83(-1.85%)
Jul 03, 2006	44.92	45.12	44.49	44.81	544,672	+0.24(+0.55%)
Jun 30, 2006	45.02	45.87	44.29	44.57	2,618,427	-0.21(-0.46%)
Jun 29, 2006	43.06	44.96	42.80	44.77	2,078,352	+1.79(+4.17%)
Jun 28, 2006	42.42	43.37	42.05	42.98	1,296,458	+0.83(+1.98%)
Jun 27, 2006	42.95	43.14	41.77	42.15	1,547,322	-0.55(-1.30%)
Jun 26, 2006	41.83	42.86	41.60	42.70	1,408,430	+0.85(+2.02%)
Jun 23, 2006	42.24	42.63	41.75	41.85	1,130,744	-0.27(-0.65%)
Jun 22, 2006	42.30	42.44	41.53	42.13	1,111,834	-0.24(-0.57%)
Jun 21, 2006	41.99	43.15	41.76	42.37	1,379,250	+0.55(+1.32%)
Jun 20, 2006	41.16	42.81	40.92	41.82	1,240,948	+0.47(+1.15%)
Jun 19, 2006	41.83	42.48	40.73	41.34	1,270,286	-0.55(-1.32%)
Jun 16, 2006	42.22	42.55	41.44	41.90	1,227,416	-0.58(-1.37%)
Jun 15, 2006	40.80	43.16	40.80	42.48	1,899,965	+1.68(+4.13%)
Jun 14, 2006	39.90	41.28	39.76	40.80	1,458,020	+0.85(+2.13%)
Jun 13, 2006	40.92	41.28	39.44	39.94	2,074,449	-1.08(-2.62%)
Jun 12, 2006	42.29	42.50	40.91	41.02	947,674	-1.09(-2.58%)
Jun 09, 2006	42.43	43.22	42.03	42.11	1,058,596	-0.07(-0.17%)
Jun 08, 2006	42.26	42.41	41.07	42.18	2,171,315	-0.25(-0.59%)
Jun 07, 2006	41.92	43.47	41.76	42.43	1,964,207	+0.79(+1.90%)
Jun 06, 2006	41.83	42.25	40.55	41.64	1,690,067	-0.38(-0.90%)
Jun 05, 2006	43.02	43.23	41.79	42.02	1,397,533	-1.22(-2.83%)
Jun 02, 2006	44.32	44.55	42.71	43.24	2,206,319	-1.00(-2.27%)

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.

Wynn Resorts (NQ: WYNN )

Historical Prices

Free News Feed