Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.19	39.48	38.88	39.05	2,216,846	-0.10(-0.26%)
Jun 28, 2007	38.89	39.46	38.68	39.15	2,126,762	+0.32(+0.82%)
Jun 27, 2007	38.69	39.01	38.39	38.83	2,646,900	-0.18(-0.46%)
Jun 26, 2007	38.88	39.49	38.82	39.01	2,515,407	+0.38(+0.98%)
Jun 25, 2007	39.25	39.50	38.45	38.63	1,838,419	-0.53(-1.35%)
Jun 22, 2007	39.80	39.80	39.12	39.16	2,675,900	-0.61(-1.53%)
Jun 21, 2007	39.54	39.77	39.13	39.77	1,695,150	+0.23(+0.58%)
Jun 20, 2007	39.61	39.92	39.16	39.54	2,170,100	+0.11(+0.28%)
Jun 19, 2007	39.23	39.48	39.01	39.43	1,524,100	+0.08(+0.20%)
Jun 18, 2007	39.50	39.70	39.29	39.35	1,675,600	-0.12(-0.30%)
Jun 15, 2007	39.27	39.60	39.21	39.47	3,192,900	+0.35(+0.89%)
Jun 14, 2007	39.10	39.61	39.00	39.12	1,931,200	-0.06(-0.15%)
Jun 13, 2007	38.51	39.21	38.22	39.18	2,813,800	+0.79(+2.06%)
Jun 12, 2007	39.10	39.16	38.39	38.39	2,298,200	-0.75(-1.92%)
Jun 11, 2007	38.97	39.28	38.57	39.14	2,013,610	+0.03(+0.08%)
Jun 08, 2007	38.76	39.11	38.36	39.11	2,243,300	+0.24(+0.62%)
Jun 07, 2007	39.51	40.24	38.86	38.87	3,086,700	-0.90(-2.26%)
Jun 06, 2007	39.94	40.00	39.60	39.77	2,574,807	-0.10(-0.25%)
Jun 05, 2007	40.79	40.79	39.50	39.87	2,499,000	-0.09(-0.23%)
Jun 04, 2007	39.99	40.35	39.50	39.96	3,736,000	+0.26(+0.65%)
Jun 01, 2007	39.09	39.70	38.90	39.70	3,406,850	+1.03(+2.66%)
May 31, 2007	38.82	38.92	38.55	38.67	3,747,440	-0.39(-1.00%)
May 30, 2007	39.10	39.27	39.00	39.06	3,095,300	-0.23(-0.59%)
May 29, 2007	39.26	39.44	38.91	39.29	1,674,000	+0.35(+0.90%)
May 25, 2007	38.71	39.23	38.60	38.94	1,411,300	+0.48(+1.25%)
May 24, 2007	39.71	39.48	38.44	38.46	2,544,700	-0.87(-2.21%)
May 23, 2007	39.15	39.58	39.11	39.33	2,125,500	+0.27(+0.69%)
May 22, 2007	39.00	39.36	38.81	39.06	1,804,500	+0.15(+0.39%)
May 21, 2007	38.70	39.00	38.70	38.91	1,839,901	+0.26(+0.67%)
May 18, 2007	38.48	38.69	38.16	38.65	2,461,800	+0.28(+0.73%)
May 17, 2007	38.43	38.50	38.23	38.37	1,263,400	-0.11(-0.29%)
May 16, 2007	38.07	38.59	37.94	38.48	1,728,000	+0.41(+1.08%)
May 15, 2007	38.65	38.73	38.03	38.07	2,359,800	-0.54(-1.40%)
May 14, 2007	38.73	38.95	38.53	38.61	2,106,550	-0.12(-0.31%)
May 11, 2007	38.47	38.73	38.45	38.73	2,016,125	+0.34(+0.89%)
May 10, 2007	38.50	38.66	38.22	38.39	3,206,372	-0.06(-0.16%)
May 09, 2007	37.14	38.59	37.97	38.45	2,039,400	+0.47(+1.24%)
May 08, 2007	38.20	38.23	37.88	37.98	1,901,200	-0.27(-0.71%)
May 07, 2007	37.98	38.48	37.96	38.25	1,623,800	+0.25(+0.66%)
May 04, 2007	38.20	38.40	37.80	38.00	2,608,661	-0.24(-0.63%)
May 03, 2007	37.88	38.25	37.70	38.24	2,363,600	+0.59(+1.57%)
May 02, 2007	37.50	37.82	37.27	37.65	3,434,578	+0.13(+0.35%)
May 01, 2007	37.35	38.04	37.33	37.52	4,610,400	+0.11(+0.29%)
Apr 30, 2007	38.02	38.05	37.34	37.41	3,941,462	-0.72(-1.89%)
Apr 27, 2007	36.76	38.25	36.75	38.13	8,203,463	+2.78(+7.86%)
Apr 26, 2007	35.59	35.67	35.30	35.35	3,436,100	-0.06(-0.17%)
Apr 25, 2007	35.40	35.75	35.25	35.41	3,063,493	+0.16(+0.45%)
Apr 24, 2007	35.99	36.42	35.08	35.25	3,376,856	-0.32(-0.90%)
Apr 23, 2007	35.25	35.72	35.18	35.57	3,373,326	+0.72(+2.07%)
Apr 20, 2007	35.27	35.27	34.79	34.85	3,101,140	+0.10(+0.29%)
Apr 19, 2007	35.57	35.57	34.56	34.75	2,405,145	-0.27(-0.77%)
Apr 18, 2007	34.43	35.25	34.37	35.02	3,499,285	+0.56(+1.63%)
Apr 17, 2007	34.33	34.49	34.23	34.46	3,791,722	+0.16(+0.47%)
Apr 16, 2007	34.05	34.45	34.03	34.30	3,519,459	+0.32(+0.94%)
Apr 13, 2007	34.65	34.65	33.93	33.98	3,959,519	-0.18(-0.53%)
Apr 12, 2007	35.12	35.12	34.09	34.16	4,218,551	-0.13(-0.38%)
Apr 11, 2007	34.63	34.75	33.90	34.29	4,730,164	-0.34(-0.98%)
Apr 10, 2007	34.34	34.69	34.12	34.63	4,033,301	+0.20(+0.58%)
Apr 09, 2007	34.71	34.82	34.40	34.43	3,216,790	-0.10(-0.29%)
Apr 05, 2007	34.90	34.91	34.40	34.53	2,357,395	-0.20(-0.58%)
Apr 04, 2007	35.00	35.11	34.68	34.73	2,543,452	-0.26(-0.74%)
Apr 03, 2007	34.93	35.14	34.48	34.99	2,732,100	+0.34(+0.98%)
Apr 02, 2007	34.40	34.76	34.40	34.65	2,867,547	+0.24(+0.70%)
Mar 30, 2007	34.84	35.00	34.35	34.41	2,715,000	-0.31(-0.89%)
Mar 29, 2007	34.20	34.79	34.13	34.72	4,213,569	+0.65(+1.91%)
Mar 28, 2007	34.51	34.55	34.00	34.07	3,048,617	-0.44(-1.27%)
Mar 27, 2007	35.15	35.15	34.43	34.51	3,637,854	-0.64(-1.82%)
Mar 26, 2007	34.93	35.19	34.63	35.15	4,108,700	+0.22(+0.63%)
Mar 23, 2007	34.40	34.99	34.29	34.93	4,282,400	+0.60(+1.75%)
Mar 22, 2007	33.55	34.49	33.55	34.33	3,793,300	-0.07(-0.20%)
Mar 21, 2007	34.20	34.50	33.90	34.40	4,061,526	+0.30(+0.88%)
Mar 20, 2007	34.10	34.16	33.89	34.10	3,296,057	+0.09(+0.26%)
Mar 19, 2007	33.85	34.12	33.66	34.01	2,893,800	+0.49(+1.46%)
Mar 16, 2007	33.60	33.66	33.25	33.52	3,918,600	-0.10(-0.30%)
Mar 15, 2007	33.23	33.77	33.03	33.62	3,911,002	+0.26(+0.78%)
Mar 14, 2007	32.90	33.38	32.56	33.36	4,814,200	+0.52(+1.58%)
Mar 13, 2007	33.71	33.74	32.80	32.84	3,460,200	-0.87(-2.58%)
Mar 12, 2007	33.58	34.25	33.30	33.71	3,865,700	-0.21(-0.62%)
Mar 09, 2007	34.05	34.30	33.88	33.92	3,721,100	+0.08(+0.24%)
Mar 08, 2007	33.88	34.47	33.77	33.84	3,717,300	+0.07(+0.21%)
Mar 07, 2007	33.81	34.33	33.61	33.77	4,732,900	-0.04(-0.12%)
Mar 06, 2007	33.75	33.93	33.45	33.81	3,405,800	+0.40(+1.20%)
Mar 05, 2007	33.26	33.62	32.92	33.41	4,745,100	+0.02(+0.06%)
Mar 02, 2007	33.75	33.82	33.38	33.39	2,723,100	-0.36(-1.07%)
Mar 01, 2007	33.86	34.05	33.50	33.75	3,868,579	-0.30(-0.88%)
Feb 28, 2007	33.83	34.19	33.75	34.05	5,547,900	+0.22(+0.65%)
Feb 27, 2007	34.52	34.52	33.45	33.83	5,466,600	-0.69(-2.00%)
Feb 26, 2007	34.71	34.93	34.29	34.52	3,905,041	-0.11(-0.32%)
Feb 23, 2007	34.00	34.83	34.00	34.63	6,178,900	+0.63(+1.85%)
Feb 22, 2007	35.23	35.33	33.99	34.00	10,207,100	-1.03(-2.94%)
Feb 21, 2007	35.20	35.32	35.00	35.03	5,164,100	-0.34(-0.96%)
Feb 20, 2007	35.55	35.65	35.33	35.37	3,297,200	-0.31(-0.87%)
Feb 16, 2007	35.44	35.82	35.32	35.68	4,007,700	+0.03(+0.08%)
Feb 15, 2007	35.10	35.71	34.80	35.65	4,265,400	+0.35(+0.99%)
Feb 14, 2007	35.23	35.51	35.02	35.30	3,799,802	+0.28(+0.80%)
Feb 13, 2007	34.92	35.20	34.83	35.02	5,971,146	+0.09(+0.26%)
Feb 12, 2007	35.20	35.35	34.80	34.93	3,532,821	-0.32(-0.91%)
Feb 09, 2007	35.40	35.81	35.04	35.25	6,761,600	-0.18(-0.51%)
Feb 08, 2007	37.72	37.75	34.61	35.43	15,309,700	-2.98(-7.76%)
Feb 07, 2007	38.06	38.56	37.91	38.41	2,389,900	+0.35(+0.92%)
Feb 06, 2007	38.49	38.70	37.92	38.06	2,648,500	-0.23(-0.60%)
Feb 05, 2007	37.80	38.37	37.51	38.29	3,001,200	+0.44(+1.16%)
Feb 02, 2007	37.81	38.04	37.63	37.85	1,856,200	+0.16(+0.42%)
Feb 01, 2007	38.12	38.15	37.62	37.69	3,141,900	-0.29(-0.76%)
Jan 31, 2007	37.96	38.07	37.77	37.98	2,625,800	+0.04(+0.11%)
Jan 30, 2007	37.84	38.05	37.64	37.94	2,088,700	+0.23(+0.61%)
Jan 29, 2007	37.50	38.02	37.50	37.71	2,640,900	+0.25(+0.67%)
Jan 26, 2007	37.10	37.54	37.02	37.46	2,886,700	+0.34(+0.92%)
Jan 25, 2007	37.72	37.89	37.05	37.12	2,467,000	-0.67(-1.77%)
Jan 24, 2007	37.62	37.99	37.62	37.79	1,900,300	+0.19(+0.51%)
Jan 23, 2007	37.35	37.79	37.28	37.60	2,606,700	+0.25(+0.67%)
Jan 22, 2007	36.88	37.48	36.78	37.35	2,924,100	+0.44(+1.19%)
Jan 19, 2007	36.98	37.03	36.73	36.91	1,630,700	+0.06(+0.16%)
Jan 18, 2007	36.98	37.07	36.73	36.85	1,656,700	-0.11(-0.30%)
Jan 17, 2007	36.88	37.20	36.80	36.96	2,676,300	+0.03(+0.08%)
Jan 16, 2007	36.99	37.26	36.87	36.93	1,875,100	+0.03(+0.08%)
Jan 12, 2007	37.06	37.15	36.80	36.90	1,894,100	-0.14(-0.38%)
Jan 11, 2007	36.75	37.27	36.75	37.04	2,829,000	+0.36(+0.98%)
Jan 10, 2007	35.70	36.73	35.63	36.68	2,570,100	+0.99(+2.77%)
Jan 09, 2007	36.07	36.15	35.50	35.69	3,121,500	-0.38(-1.05%)
Jan 08, 2007	35.84	36.17	35.61	36.07	2,457,400	+0.09(+0.25%)
Jan 05, 2007	36.53	36.53	35.93	35.98	2,507,500	-0.59(-1.61%)
Jan 04, 2007	36.87	36.87	36.45	36.57	2,264,700	-0.46(-1.24%)
Jan 03, 2007	36.77	37.55	36.77	37.03	2,531,300	+0.26(+0.71%)
Dec 29, 2006	36.75	36.97	36.55	36.77	1,885,700	+0.02(+0.05%)
Dec 28, 2006	36.82	36.95	36.59	36.75	1,616,900	-0.07(-0.19%)
Dec 27, 2006	36.29	37.06	36.29	36.82	2,150,000	+0.57(+1.57%)
Dec 26, 2006	35.74	36.43	35.70	36.25	2,830,800	+0.51(+1.43%)
Dec 22, 2006	36.30	36.38	35.67	35.74	2,092,100	-0.47(-1.30%)
Dec 21, 2006	36.15	36.57	36.15	36.21	2,425,500	+0.12(+0.33%)
Dec 20, 2006	36.01	36.69	36.01	36.09	2,641,500	+0.04(+0.11%)
Dec 19, 2006	36.45	36.56	36.00	36.05	3,955,700	-0.40(-1.10%)
Dec 18, 2006	37.30	37.37	36.38	36.45	3,593,700	-0.52(-1.41%)
Dec 15, 2006	37.30	37.30	36.92	36.97	3,187,600	-0.33(-0.88%)
Dec 14, 2006	37.43	37.58	37.17	37.30	1,408,700	-0.10(-0.27%)
Dec 13, 2006	37.56	37.65	37.34	37.40	1,435,000	+0.05(+0.13%)
Dec 12, 2006	37.45	37.57	37.20	37.35	2,687,300	-0.10(-0.27%)
Dec 11, 2006	37.52	37.59	37.25	37.45	1,910,900	-0.09(-0.24%)
Dec 08, 2006	37.70	37.85	37.47	37.54	1,396,200	-0.14(-0.37%)
Dec 07, 2006	37.79	37.90	37.60	37.68	1,435,800	-0.12(-0.32%)
Dec 06, 2006	37.37	37.86	37.12	37.80	2,288,500	+0.43(+1.15%)
Dec 05, 2006	37.29	37.55	37.13	37.37	1,711,000	+0.17(+0.46%)
Dec 04, 2006	36.63	37.29	36.40	37.20	2,412,200	+0.75(+2.06%)
Dec 01, 2006	36.45	36.93	36.25	36.45	2,014,900	-0.16(-0.44%)
Nov 30, 2006	37.01	37.14	36.60	36.61	2,826,500	-0.46(-1.24%)
Nov 29, 2006	37.24	37.44	36.86	37.07	1,437,300	-0.05(-0.13%)
Nov 28, 2006	36.78	37.37	36.67	37.12	1,907,400	+0.37(+1.01%)
Nov 27, 2006	37.53	37.54	36.64	36.75	2,154,600	-0.96(-2.55%)
Nov 24, 2006	37.47	37.90	37.42	37.71	691,900	+0.13(+0.35%)
Nov 22, 2006	37.82	38.00	37.56	37.58	2,337,500	-0.24(-0.63%)
Nov 21, 2006	37.93	38.10	37.74	37.82	1,533,500	-0.09(-0.24%)
Nov 20, 2006	38.21	38.59	37.77	37.91	1,630,400	-0.30(-0.79%)
Nov 17, 2006	38.23	38.32	38.09	38.21	1,607,400	-0.25(-0.65%)
Nov 16, 2006	38.40	38.53	38.33	38.46	1,282,600	+0.26(+0.68%)
Nov 15, 2006	38.07	38.32	38.05	38.20	2,803,700	+0.17(+0.45%)
Nov 14, 2006	38.42	38.42	37.88	38.03	2,915,300	-0.30(-0.78%)
Nov 13, 2006	38.49	38.61	38.20	38.33	1,655,300	-0.19(-0.49%)
Nov 10, 2006	38.56	38.63	38.23	38.52	2,613,700	+0.17(+0.44%)
Nov 09, 2006	38.37	38.64	38.25	38.35	2,466,400	+0.07(+0.18%)
Nov 08, 2006	38.00	38.47	37.85	38.28	3,726,200	+0.29(+0.76%)
Nov 07, 2006	38.00	38.08	37.85	37.99	1,217,800	+0.03(+0.08%)
Nov 06, 2006	37.60	38.02	37.58	37.96	1,537,000	+0.54(+1.44%)
Nov 03, 2006	37.50	37.59	37.17	37.42	1,282,800	+0.04(+0.11%)
Nov 02, 2006	37.13	37.51	36.90	37.38	2,381,800	+0.07(+0.19%)
Nov 01, 2006	37.55	37.93	37.21	37.31	2,261,100	-0.17(-0.45%)
Oct 31, 2006	37.50	37.60	37.23	37.48	2,833,800	+0.17(+0.46%)
Oct 30, 2006	37.20	37.44	37.05	37.31	1,202,900	-0.01(-0.03%)
Oct 27, 2006	37.48	37.75	37.09	37.32	1,428,300	-0.32(-0.85%)
Oct 26, 2006	37.30	37.76	37.15	37.64	1,988,500	+0.26(+0.70%)
Oct 25, 2006	37.25	37.50	36.79	37.38	2,937,200	-0.15(-0.40%)
Oct 24, 2006	37.65	37.98	37.26	37.53	2,259,200	-0.18(-0.48%)
Oct 23, 2006	37.23	37.92	37.19	37.71	1,306,600	+0.34(+0.91%)
Oct 20, 2006	37.27	37.38	36.88	37.37	2,585,100	+0.29(+0.78%)
Oct 19, 2006	37.62	37.64	37.08	37.08	2,537,800	-0.71(-1.88%)
Oct 18, 2006	37.88	38.00	37.42	37.79	1,499,100	+0.05(+0.13%)
Oct 17, 2006	38.05	38.18	37.43	37.74	2,454,100	-0.55(-1.44%)
Oct 16, 2006	38.03	38.31	37.94	38.29	1,424,000	+0.13(+0.34%)
Oct 13, 2006	38.00	38.20	37.90	38.16	2,394,500	+0.06(+0.16%)
Oct 12, 2006	37.70	38.35	37.61	38.10	1,904,200	+0.39(+1.03%)
Oct 11, 2006	37.28	37.87	37.28	37.71	1,918,800	+0.22(+0.59%)
Oct 10, 2006	37.30	37.50	37.15	37.49	1,448,200	+0.23(+0.62%)
Oct 09, 2006	37.05	37.31	36.73	37.26	1,122,200	+0.16(+0.43%)
Oct 06, 2006	36.82	37.28	36.52	37.10	2,401,600	+0.31(+0.84%)
Oct 05, 2006	36.54	36.83	36.37	36.79	2,366,500	+0.25(+0.68%)
Oct 04, 2006	36.56	36.66	36.29	36.54	3,219,400	+0.00(+0.00%)
Oct 03, 2006	36.81	36.92	36.45	36.54	2,408,900	-0.11(-0.30%)
Oct 02, 2006	36.61	36.87	36.52	36.65	2,157,400	-0.03(-0.08%)
Sep 29, 2006	37.34	37.44	36.68	36.68	2,042,900	-0.52(-1.40%)
Sep 28, 2006	36.75	37.22	36.61	37.20	2,480,200	+0.60(+1.64%)
Sep 27, 2006	35.86	36.60	35.90	36.60	2,095,400	+0.74(+2.06%)
Sep 26, 2006	35.94	36.34	35.72	35.86	2,322,800	+0.11(+0.31%)
Sep 25, 2006	35.55	35.95	35.05	35.75	2,064,300	+0.40(+1.13%)
Sep 22, 2006	35.35	35.50	35.26	35.35	1,423,000	+0.01(+0.03%)
Sep 21, 2006	35.97	36.00	35.22	35.34	1,916,300	-0.31(-0.87%)
Sep 20, 2006	35.69	35.93	35.47	35.65	1,631,900	+0.30(+0.85%)
Sep 19, 2006	35.49	35.49	35.08	35.35	1,438,800	+0.18(+0.51%)
Sep 18, 2006	35.17	35.37	35.00	35.17	2,184,700	-0.20(-0.57%)
Sep 15, 2006	34.82	35.37	34.76	35.37	3,722,900	+0.77(+2.23%)
Sep 14, 2006	34.23	34.60	34.02	34.60	1,782,400	+0.37(+1.08%)
Sep 13, 2006	34.03	34.34	33.83	34.23	1,180,200	+0.07(+0.20%)
Sep 12, 2006	33.90	34.28	33.90	34.16	1,507,600	+0.47(+1.40%)
Sep 11, 2006	33.48	33.83	33.23	33.69	1,314,000	+0.27(+0.81%)
Sep 08, 2006	33.60	33.71	33.40	33.42	1,748,500	+0.05(+0.15%)
Sep 07, 2006	34.38	34.38	33.26	33.37	2,594,100	-1.00(-2.91%)
Sep 06, 2006	34.28	34.54	33.92	34.37	1,450,900	-0.15(-0.43%)
Sep 05, 2006	34.60	34.74	34.47	34.52	1,314,900	+0.11(+0.32%)
Sep 01, 2006	34.49	34.59	34.22	34.41	1,788,400	+0.13(+0.38%)
Aug 31, 2006	33.75	34.37	33.70	34.28	2,481,200	+0.38(+1.12%)
Aug 30, 2006	33.44	34.00	33.34	33.90	2,620,700	+0.66(+1.99%)
Aug 29, 2006	33.38	33.43	32.88	33.24	2,596,600	-0.04(-0.12%)
Aug 28, 2006	33.21	33.55	33.21	33.28	2,257,900	+0.12(+0.36%)
Aug 25, 2006	33.40	33.45	32.93	33.16	1,704,000	-0.22(-0.66%)
Aug 24, 2006	33.69	33.90	33.25	33.38	1,666,500	-0.42(-1.24%)
Aug 23, 2006	34.26	34.32	33.62	33.80	1,190,500	-0.33(-0.97%)
Aug 22, 2006	34.03	34.29	33.60	34.13	1,874,200	+0.02(+0.06%)
Aug 21, 2006	34.38	34.39	33.91	34.11	1,591,100	-0.25(-0.73%)
Aug 18, 2006	34.98	35.00	34.14	34.36	1,774,800	-0.61(-1.74%)
Aug 17, 2006	34.90	35.04	34.84	34.97	2,006,900	-0.01(-0.03%)
Aug 16, 2006	34.90	35.00	34.70	34.98	1,910,200	+0.17(+0.49%)
Aug 15, 2006	34.35	34.86	34.35	34.81	2,261,400	+0.71(+2.08%)
Aug 14, 2006	33.07	34.39	32.99	34.10	1,781,800	+0.23(+0.68%)
Aug 11, 2006	34.22	34.40	33.79	33.87	1,389,300	-0.51(-1.48%)
Aug 10, 2006	33.75	34.54	33.69	34.38	2,127,500	+0.52(+1.54%)
Aug 09, 2006	34.95	35.00	33.66	33.86	2,328,700	-0.98(-2.81%)
Aug 08, 2006	34.82	35.35	34.82	34.84	2,276,700	+0.27(+0.78%)
Aug 07, 2006	35.18	35.18	34.35	34.57	1,832,000	-0.61(-1.73%)
Aug 04, 2006	35.54	35.68	34.95	35.18	2,192,600	-0.02(-0.06%)
Aug 03, 2006	34.74	35.38	34.64	35.20	2,151,300	+0.40(+1.15%)
Aug 02, 2006	33.97	34.94	33.92	34.80	2,715,200	+1.01(+2.99%)
Aug 01, 2006	34.25	34.25	33.55	33.79	2,307,200	-0.59(-1.72%)
Jul 31, 2006	34.80	34.85	34.27	34.38	1,907,700	-0.36(-1.04%)
Jul 28, 2006	34.30	35.11	34.00	34.74	3,788,500	+0.43(+1.25%)
Jul 27, 2006	34.05	34.78	34.05	34.31	3,120,500	-0.23(-0.67%)
Jul 26, 2006	34.89	34.89	34.33	34.54	2,334,200	-0.35(-1.00%)
Jul 25, 2006	33.78	35.00	33.77	34.89	3,262,300	+1.14(+3.38%)
Jul 24, 2006	33.60	34.01	33.60	33.75	2,408,100	+0.23(+0.69%)
Jul 21, 2006	33.70	33.78	33.27	33.52	2,934,700	-0.25(-0.74%)
Jul 20, 2006	34.35	34.44	33.74	33.77	1,981,600	-0.80(-2.31%)
Jul 19, 2006	34.60	34.91	34.47	34.57	1,977,600	+0.09(+0.26%)
Jul 18, 2006	34.00	34.53	33.93	34.48	2,942,300	+0.42(+1.23%)
Jul 17, 2006	33.51	34.19	33.46	34.06	2,334,100	+0.50(+1.49%)
Jul 14, 2006	33.99	34.01	33.02	33.56	2,926,100	-0.56(-1.64%)
Jul 13, 2006	34.86	34.86	34.11	34.12	2,791,500	-0.71(-2.04%)
Jul 12, 2006	34.97	35.20	34.68	34.83	3,221,000	-0.11(-0.31%)
Jul 11, 2006	34.77	35.04	34.63	34.94	4,169,600	+0.20(+0.58%)
Jul 10, 2006	34.75	34.79	34.56	34.74	1,361,000	+0.11(+0.32%)
Jul 07, 2006	35.00	35.10	34.58	34.63	2,093,900	-0.27(-0.77%)
Jul 06, 2006	34.85	35.00	34.42	34.90	3,597,700	+0.06(+0.17%)
Jul 05, 2006	34.80	35.59	34.73	34.84	3,482,200	-0.80(-2.24%)

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.