Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	76.95	77.38	76.83	77.33	4,589,206	+0.71(+0.92%)
May 30, 2007	75.52	76.80	75.49	76.62	2,752,561	+0.30(+0.40%)
May 29, 2007	75.91	76.41	75.82	76.32	2,632,461	+0.55(+0.73%)
May 25, 2007	75.37	75.83	75.30	75.76	3,209,567	+0.68(+0.90%)
May 24, 2007	76.24	76.68	74.78	75.08	7,324,642	-1.13(-1.49%)
May 23, 2007	76.51	77.16	76.11	76.22	3,978,409	-0.24(-0.32%)
May 22, 2007	75.88	76.64	75.78	76.46	3,236,710	+0.54(+0.71%)
May 21, 2007	74.74	76.24	74.74	75.92	3,002,498	+1.11(+1.48%)
May 18, 2007	74.17	75.04	73.92	74.82	3,309,184	+1.08(+1.47%)
May 17, 2007	73.98	74.23	73.58	73.73	1,392,958	-0.50(-0.67%)
May 16, 2007	73.98	74.27	73.28	74.23	2,037,445	+0.37(+0.50%)
May 15, 2007	74.33	75.02	73.64	73.87	1,972,415	-0.58(-0.78%)
May 14, 2007	75.15	75.32	74.28	74.45	1,509,924	-0.88(-1.17%)
May 11, 2007	74.66	75.33	74.43	75.33	1,340,575	+0.96(+1.29%)
May 10, 2007	75.07	75.33	74.04	74.38	2,116,812	-1.35(-1.78%)
May 09, 2007	74.89	75.97	74.62	75.73	3,170,300	+0.53(+0.70%)
May 08, 2007	75.06	75.33	74.40	75.20	1,735,237	-0.20(-0.26%)
May 07, 2007	75.38	75.73	75.26	75.40	1,362,017	-0.23(-0.31%)
May 04, 2007	75.48	75.63	75.02	75.63	1,773,839	+0.55(+0.73%)
May 03, 2007	75.15	75.38	74.85	75.08	1,633,387	+0.19(+0.25%)
May 02, 2007	74.06	75.28	73.78	74.90	2,381,516	+0.94(+1.27%)
May 01, 2007	74.06	74.06	73.06	73.96	3,348,220	+0.13(+0.17%)
Apr 30, 2007	75.49	75.49	73.83	73.83	1,919,482	-1.40(-1.86%)
Apr 27, 2007	75.35	75.45	74.97	75.24	1,409,277	-0.29(-0.38%)
Apr 26, 2007	75.17	75.66	74.78	75.52	1,383,071	+0.35(+0.46%)
Apr 25, 2007	75.22	75.53	74.65	75.17	1,545,843	+0.38(+0.50%)
Apr 24, 2007	75.07	75.08	74.15	74.80	1,655,523	-0.13(-0.18%)
Apr 23, 2007	74.98	75.37	74.67	74.93	1,956,196	-0.27(-0.36%)
Apr 20, 2007	74.80	75.20	74.45	75.20	4,301,236	+1.05(+1.41%)
Apr 19, 2007	73.79	74.59	73.44	74.15	2,811,967	-0.39(-0.53%)
Apr 18, 2007	74.63	74.80	74.31	74.55	1,568,918	-0.35(-0.47%)
Apr 17, 2007	75.20	75.22	74.67	74.90	1,157,821	-0.32(-0.43%)
Apr 16, 2007	74.43	75.22	74.30	75.22	1,288,080	+1.09(+1.47%)
Apr 13, 2007	73.80	74.13	73.32	74.13	1,704,469	+0.52(+0.70%)
Apr 12, 2007	72.79	73.66	72.48	73.61	2,524,360	+0.57(+0.78%)
Apr 11, 2007	73.58	73.58	72.59	73.04	1,393,922	-0.43(-0.58%)
Apr 10, 2007	73.09	73.71	73.09	73.47	2,659,514	+0.25(+0.34%)
Apr 09, 2007	73.31	73.97	72.96	73.22	897,559	-0.12(-0.16%)
Apr 05, 2007	72.95	73.39	72.87	73.33	1,095,029	+0.27(+0.37%)
Apr 04, 2007	72.87	73.11	72.62	73.06	1,703,113	+0.07(+0.10%)
Apr 03, 2007	72.41	73.17	72.41	72.99	2,971,270	+0.80(+1.11%)
Apr 02, 2007	72.25	72.26	71.71	72.19	3,616,430	+0.66(+0.92%)
Mar 30, 2007	71.82	72.40	71.38	71.53	4,631,067	-0.37(-0.51%)
Mar 29, 2007	72.37	72.39	71.18	71.89	3,408,161	-0.03(-0.04%)
Mar 28, 2007	71.97	72.13	71.33	71.92	2,321,585	-0.41(-0.57%)
Mar 27, 2007	72.64	72.70	72.04	72.33	1,732,439	-0.38(-0.52%)
Mar 26, 2007	72.73	72.97	72.12	72.71	2,073,651	+0.00(+0.00%)
Mar 23, 2007	72.62	72.89	72.53	72.71	1,114,366	+0.03(+0.04%)
Mar 22, 2007	72.83	72.85	72.26	72.68	1,619,726	+0.16(+0.22%)
Mar 21, 2007	71.26	72.64	71.07	72.52	2,341,221	+1.35(+1.90%)
Mar 20, 2007	70.63	71.17	70.41	71.17	1,772,780	+0.55(+0.78%)
Mar 19, 2007	70.27	70.82	70.26	70.62	2,934,190	+0.75(+1.07%)
Mar 16, 2007	70.47	70.47	69.60	69.87	1,903,445	-0.47(-0.67%)
Mar 15, 2007	69.70	70.35	69.61	70.34	1,854,777	+0.66(+0.95%)
Mar 14, 2007	69.09	69.82	68.31	69.68	3,133,623	+0.53(+0.76%)
Mar 13, 2007	70.96	70.63	68.97	69.15	6,610,758	-1.80(-2.54%)
Mar 12, 2007	70.45	71.05	70.30	70.96	1,224,728	+0.39(+0.56%)
Mar 09, 2007	70.75	70.90	70.05	70.56	1,557,046	+0.28(+0.39%)
Mar 08, 2007	70.56	71.00	70.02	70.29	1,586,595	+0.57(+0.82%)
Mar 07, 2007	69.94	70.26	69.52	69.71	1,677,034	-0.11(-0.15%)
Mar 06, 2007	69.20	70.27	68.95	69.82	2,374,576	+1.56(+2.29%)
Mar 05, 2007	68.79	69.94	68.10	68.26	2,450,576	-1.21(-1.74%)
Mar 02, 2007	70.85	70.89	69.45	69.46	2,467,365	-1.60(-2.25%)
Mar 01, 2007	70.24	71.62	69.51	71.06	3,419,205	-0.25(-0.35%)
Feb 28, 2007	71.08	71.76	70.46	71.31	3,197,815	+0.38(+0.53%)
Feb 27, 2007	72.72	73.19	70.79	70.94	7,980,882	-3.37(-4.53%)
Feb 26, 2007	75.04	75.04	73.91	74.31	2,197,265	-0.29(-0.40%)
Feb 23, 2007	74.65	74.77	74.20	74.60	3,430,515	-0.19(-0.25%)
Feb 22, 2007	74.60	74.90	74.18	74.79	3,092,713	+0.34(+0.46%)
Feb 21, 2007	74.12	74.55	73.92	74.45	2,538,888	+0.13(+0.18%)
Feb 20, 2007	73.48	74.46	73.01	74.31	2,443,412	+0.81(+1.11%)
Feb 16, 2007	73.11	73.63	72.76	73.50	2,360,473	+0.29(+0.39%)
Feb 15, 2007	73.04	73.48	72.90	73.22	2,463,560	+0.14(+0.20%)
Feb 14, 2007	72.98	73.39	72.73	73.07	2,872,662	+0.26(+0.36%)
Feb 13, 2007	72.39	72.81	72.34	72.81	1,366,608	+0.58(+0.80%)
Feb 12, 2007	72.55	72.55	71.88	72.23	3,824,363	-0.04(-0.06%)
Feb 09, 2007	73.30	73.31	72.00	72.28	2,764,089	-0.91(-1.25%)
Feb 08, 2007	72.89	73.28	72.72	73.19	1,125,223	+0.01(+0.01%)
Feb 07, 2007	72.70	73.18	72.45	73.18	2,815,241	+0.68(+0.94%)
Feb 06, 2007	72.30	72.63	72.03	72.50	1,240,510	+0.13(+0.19%)
Feb 05, 2007	72.55	72.67	72.15	72.37	1,841,234	-0.12(-0.16%)
Feb 02, 2007	72.89	72.89	72.33	72.48	1,082,130	+0.05(+0.07%)
Feb 01, 2007	72.08	72.52	71.79	72.43	2,235,336	+0.77(+1.07%)
Jan 31, 2007	71.33	72.01	70.93	71.66	3,307,617	+0.16(+0.22%)
Jan 30, 2007	71.27	71.50	70.88	71.50	1,777,322	+0.51(+0.72%)
Jan 29, 2007	70.62	71.25	70.50	70.99	1,357,140	+0.46(+0.65%)
Jan 26, 2007	70.54	70.74	69.70	70.54	1,996,591	+0.19(+0.27%)
Jan 25, 2007	71.39	71.39	70.10	70.35	2,659,212	-0.84(-1.18%)
Jan 24, 2007	70.61	71.23	70.47	71.19	3,650,792	+0.82(+1.17%)
Jan 23, 2007	69.49	70.69	69.41	70.37	3,943,822	+0.79(+1.13%)
Jan 22, 2007	70.33	70.33	69.40	69.58	2,143,666	-0.55(-0.79%)
Jan 19, 2007	69.43	70.36	69.35	70.13	2,075,613	+0.68(+0.98%)
Jan 18, 2007	70.68	70.68	69.45	69.45	2,093,186	-1.33(-1.88%)
Jan 17, 2007	70.82	71.26	70.71	70.79	2,269,363	-0.15(-0.21%)
Jan 16, 2007	71.71	71.73	70.79	70.94	2,665,928	-0.51(-0.71%)
Jan 12, 2007	70.62	71.45	70.50	71.45	1,651,962	+0.95(+1.34%)
Jan 11, 2007	69.95	70.92	69.94	70.50	1,618,719	+0.55(+0.79%)
Jan 10, 2007	69.15	69.95	69.05	69.95	2,187,207	+0.34(+0.49%)
Jan 09, 2007	69.48	69.77	68.74	69.61	1,642,671	+0.38(+0.56%)
Jan 08, 2007	69.50	69.81	68.86	69.22	3,226,804	+0.21(+0.31%)
Jan 05, 2007	69.95	70.12	69.01	69.01	2,708,125	-1.47(-2.08%)
Jan 04, 2007	70.18	70.77	69.51	70.47	3,184,943	+0.21(+0.29%)
Jan 03, 2007	71.09	71.21	68.91	70.27	3,875,322	+0.06(+0.09%)
Dec 29, 2006	70.79	71.13	70.21	70.21	2,640,184	-0.79(-1.11%)
Dec 28, 2006	71.28	71.37	70.79	70.99	1,155,444	-0.27(-0.38%)
Dec 27, 2006	70.71	71.27	70.62	71.26	1,088,622	+0.85(+1.21%)
Dec 26, 2006	69.55	70.43	69.55	70.41	778,802	+0.81(+1.17%)
Dec 22, 2006	69.87	70.12	69.53	69.60	1,211,632	-0.45(-0.64%)
Dec 21, 2006	70.66	70.73	69.73	70.04	1,615,920	-0.38(-0.53%)
Dec 20, 2006	69.95	70.64	69.95	70.42	4,294,608	+0.29(+0.41%)
Dec 19, 2006	69.56	70.63	69.34	70.13	2,782,110	-0.06(-0.09%)
Dec 18, 2006	71.47	71.47	69.91	70.20	2,594,629	-0.87(-1.22%)
Dec 15, 2006	71.74	71.74	70.92	71.06	2,664,920	+0.14(+0.20%)
Dec 14, 2006	70.91	71.80	70.89	70.92	1,925,852	+0.01(+0.01%)
Dec 13, 2006	70.98	71.30	70.50	70.91	2,862,363	+0.29(+0.40%)
Dec 12, 2006	71.70	71.70	70.40	70.63	1,561,635	-0.80(-1.13%)
Dec 11, 2006	71.55	71.72	71.08	71.43	1,739,154	+0.20(+0.28%)
Dec 08, 2006	70.96	71.84	70.75	71.23	1,817,841	-0.02(-0.02%)
Dec 07, 2006	71.62	71.96	71.21	71.25	2,501,616	-0.31(-0.44%)
Dec 06, 2006	71.70	71.88	71.25	71.56	3,561,361	-0.21(-0.30%)
Dec 05, 2006	72.16	72.16	71.46	71.78	2,430,205	+0.27(+0.37%)
Dec 04, 2006	70.49	71.72	70.40	71.51	1,602,489	+1.26(+1.79%)
Dec 01, 2006	69.80	70.79	69.51	70.25	2,816,584	-0.24(-0.34%)
Nov 30, 2006	70.47	71.04	70.13	70.49	1,748,892	-0.04(-0.05%)
Nov 29, 2006	69.82	70.63	69.82	70.53	3,037,308	+1.08(+1.56%)
Nov 28, 2006	69.03	69.63	68.86	69.45	1,794,000	-0.04(-0.05%)
Nov 27, 2006	71.23	71.23	69.34	69.48	1,511,714	-1.67(-2.35%)
Nov 24, 2006	71.00	71.56	70.80	71.15	269,973	-0.33(-0.46%)
Nov 22, 2006	71.52	71.59	71.07	71.48	455,215	+0.21(+0.29%)
Nov 21, 2006	71.23	71.37	70.79	71.28	1,567,791	+0.22(+0.31%)
Nov 20, 2006	71.15	71.27	70.61	71.05	1,061,088	-0.07(-0.10%)
Nov 17, 2006	70.79	71.13	70.36	71.13	1,153,541	+0.06(+0.09%)
Nov 16, 2006	71.72	71.80	70.84	71.06	1,501,977	-0.07(-0.10%)
Nov 15, 2006	70.87	71.50	70.42	71.13	1,412,993	+0.63(+0.90%)
Nov 14, 2006	69.60	70.59	69.03	70.50	2,872,213	+1.25(+1.81%)
Nov 13, 2006	68.81	69.62	68.81	69.25	578,337	+0.06(+0.09%)
Nov 10, 2006	68.61	69.19	68.32	69.19	762,461	+0.65(+0.95%)
Nov 09, 2006	69.79	69.79	68.11	68.53	1,077,653	-0.78(-1.12%)
Nov 08, 2006	68.42	69.50	68.29	69.31	1,505,334	+0.30(+0.44%)
Nov 07, 2006	68.97	69.62	68.50	69.01	1,758,966	+0.46(+0.68%)
Nov 06, 2006	68.01	68.81	67.73	68.54	1,210,737	+0.87(+1.28%)
Nov 03, 2006	67.25	67.96	67.09	67.68	807,568	+0.38(+0.57%)
Nov 02, 2006	66.99	67.63	66.83	67.29	1,741,617	-0.13(-0.19%)
Nov 01, 2006	69.33	69.33	67.39	67.42	2,120,273	-1.42(-2.06%)
Oct 31, 2006	68.98	69.70	68.56	68.84	1,056,275	-0.40(-0.58%)
Oct 30, 2006	68.66	69.31	68.30	69.24	1,418,477	+0.36(+0.52%)
Oct 27, 2006	69.70	70.27	68.85	68.88	1,536,675	-0.92(-1.32%)
Oct 26, 2006	69.44	69.91	68.69	69.80	731,680	+0.70(+1.01%)
Oct 25, 2006	68.57	69.13	68.27	69.11	841,035	+0.71(+1.03%)
Oct 24, 2006	69.03	69.03	68.11	68.40	636,876	-0.13(-0.20%)
Oct 23, 2006	68.86	68.98	67.90	68.53	942,555	+0.27(+0.39%)
Oct 20, 2006	68.96	69.11	68.16	68.27	1,191,709	-0.74(-1.07%)
Oct 19, 2006	68.52	69.03	68.24	69.01	853,235	+0.39(+0.57%)
Oct 18, 2006	69.47	69.57	68.28	68.61	1,117,388	-0.12(-0.17%)
Oct 17, 2006	68.84	68.95	68.06	68.73	1,235,809	-0.42(-0.61%)
Oct 16, 2006	68.61	69.33	68.51	69.15	1,044,298	+0.47(+0.69%)
Oct 13, 2006	68.09	68.69	67.89	68.68	1,738,819	+0.59(+0.87%)
Oct 12, 2006	67.41	68.26	66.91	68.09	1,787,732	+1.53(+2.30%)
Oct 11, 2006	66.49	67.03	65.88	66.56	1,096,122	-0.24(-0.36%)
Oct 10, 2006	66.80	67.03	66.36	66.80	585,053	+0.15(+0.23%)
Oct 09, 2006	66.20	66.79	65.88	66.65	1,140,781	+0.59(+0.89%)
Oct 06, 2006	66.30	66.52	65.69	66.06	1,587,490	-0.38(-0.58%)
Oct 05, 2006	65.53	66.60	65.47	66.44	1,801,947	+0.87(+1.32%)
Oct 04, 2006	63.79	65.58	63.73	65.58	1,617,823	+1.78(+2.79%)
Oct 03, 2006	63.85	64.42	63.35	63.80	1,040,157	-0.29(-0.45%)
Oct 02, 2006	64.76	65.13	63.90	64.09	1,092,988	-0.59(-0.91%)
Sep 29, 2006	64.42	65.57	64.42	64.67	1,905,593	-0.66(-1.01%)
Sep 28, 2006	65.62	65.92	64.83	65.34	1,640,657	+0.01(+0.01%)
Sep 27, 2006	64.82	65.55	64.77	65.33	1,537,794	+0.38(+0.58%)
Sep 26, 2006	64.60	65.24	64.56	64.95	1,160,033	+0.27(+0.41%)
Sep 25, 2006	64.33	64.95	63.51	64.68	1,640,657	+0.67(+1.05%)
Sep 22, 2006	64.60	64.60	63.53	64.01	1,198,984	-0.83(-1.28%)
Sep 21, 2006	65.68	65.97	64.64	64.84	1,893,057	-0.80(-1.21%)
Sep 20, 2006	65.07	65.88	65.07	65.64	1,874,589	+0.96(+1.49%)
Sep 19, 2006	65.12	65.18	63.67	64.67	2,463,336	-0.41(-0.63%)
Sep 18, 2006	65.04	65.64	64.59	65.09	2,277,198	+0.09(+0.14%)
Sep 15, 2006	65.61	65.78	64.67	65.00	746,119	+0.13(+0.21%)
Sep 14, 2006	65.08	65.11	64.59	64.86	667,993	-0.25(-0.38%)
Sep 13, 2006	64.65	65.34	64.51	65.11	1,343,597	+0.48(+0.75%)
Sep 12, 2006	63.36	64.74	63.07	64.63	1,667,856	+1.67(+2.65%)
Sep 11, 2006	62.71	63.39	62.20	62.96	1,414,784	-0.11(-0.17%)
Sep 08, 2006	63.08	63.22	62.83	63.07	939,980	+0.06(+0.10%)
Sep 07, 2006	63.16	63.66	62.78	63.00	2,618,582	-0.61(-0.96%)
Sep 06, 2006	64.70	64.70	63.52	63.61	1,032,322	-1.45(-2.22%)
Sep 05, 2006	64.64	65.11	64.40	65.06	912,894	+0.48(+0.75%)
Sep 01, 2006	64.82	64.90	64.15	64.58	504,800	+0.21(+0.32%)
Aug 31, 2006	64.80	64.88	64.33	64.37	1,027,733	-0.03(-0.04%)
Aug 30, 2006	64.03	64.61	63.77	64.40	1,919,360	+0.49(+0.77%)
Aug 29, 2006	63.37	63.91	62.68	63.91	1,129,029	+0.70(+1.10%)
Aug 28, 2006	62.48	63.30	62.38	63.21	760,446	+0.83(+1.33%)
Aug 25, 2006	62.23	62.85	62.03	62.38	1,367,662	+0.17(+0.27%)
Aug 24, 2006	62.45	62.69	61.71	62.21	576,323	-0.04(-0.07%)
Aug 23, 2006	63.36	63.57	62.04	62.25	1,278,454	-0.85(-1.34%)
Aug 22, 2006	62.85	63.37	62.77	63.10	1,431,573	+0.13(+0.21%)
Aug 21, 2006	63.25	63.29	62.58	62.97	1,246,666	-0.70(-1.09%)
Aug 18, 2006	63.70	63.73	62.79	63.67	516,441	+0.21(+0.32%)
Aug 17, 2006	63.00	63.92	62.93	63.46	1,879,178	+0.32(+0.51%)
Aug 16, 2006	62.93	63.24	62.19	63.14	2,306,859	+1.08(+1.74%)
Aug 15, 2006	61.62	62.07	61.35	62.06	1,283,715	+1.52(+2.51%)
Aug 14, 2006	60.99	61.41	60.38	60.54	1,003,220	+0.29(+0.47%)
Aug 11, 2006	60.74	60.75	59.95	60.25	671,239	-0.67(-1.10%)
Aug 10, 2006	60.17	61.23	59.80	60.92	1,485,075	+0.58(+0.96%)
Aug 09, 2006	61.65	62.09	60.31	60.34	4,350,125	-0.78(-1.27%)
Aug 08, 2006	62.28	62.61	60.98	61.12	2,544,037	-0.89(-1.44%)
Aug 07, 2006	61.51	62.17	61.33	62.01	1,937,269	-0.40(-0.64%)
Aug 04, 2006	64.00	64.18	61.83	62.41	2,162,023	-0.60(-0.95%)
Aug 03, 2006	61.66	63.22	61.40	63.01	2,229,740	+0.57(+0.92%)
Aug 02, 2006	62.09	62.63	61.87	62.44	1,626,218	+0.88(+1.44%)
Aug 01, 2006	61.66	62.08	61.17	61.56	1,654,536	-1.15(-1.84%)
Jul 31, 2006	62.25	62.77	62.05	62.71	1,459,555	+0.12(+0.19%)
Jul 28, 2006	61.51	62.59	61.38	62.59	1,399,897	+1.34(+2.19%)
Jul 27, 2006	62.45	62.85	61.03	61.25	1,756,168	-0.71(-1.14%)
Jul 26, 2006	62.03	62.52	61.22	61.96	2,051,660	-0.25(-0.40%)
Jul 25, 2006	61.78	62.81	61.54	62.21	2,420,691	+0.18(+0.29%)
Jul 24, 2006	60.48	62.03	60.48	62.03	2,778,304	+2.09(+3.49%)
Jul 21, 2006	60.73	60.73	59.56	59.94	4,112,052	-0.99(-1.63%)
Jul 20, 2006	63.29	63.45	60.91	60.93	2,880,608	-1.87(-2.97%)
Jul 19, 2006	61.14	63.20	60.98	62.80	2,830,016	+1.70(+2.78%)
Jul 18, 2006	61.07	61.47	59.81	61.10	2,945,079	+0.17(+0.28%)
Jul 17, 2006	60.93	61.61	60.48	60.93	1,845,487	-0.13(-0.20%)
Jul 14, 2006	61.56	61.56	60.40	61.06	1,832,503	-0.57(-0.93%)
Jul 13, 2006	62.71	62.95	61.62	61.63	2,259,177	-1.65(-2.61%)
Jul 12, 2006	64.33	64.51	63.08	63.28	1,859,814	-1.30(-2.01%)
Jul 11, 2006	63.75	64.58	63.08	64.58	2,351,071	+0.58(+0.91%)
Jul 10, 2006	64.37	64.83	63.65	64.00	2,334,170	-0.34(-0.53%)
Jul 07, 2006	65.80	65.80	64.07	64.34	2,810,092	-1.15(-1.76%)
Jul 06, 2006	65.71	66.09	65.06	65.49	1,611,219	-0.09(-0.14%)
Jul 05, 2006	65.94	65.98	65.10	65.58	1,996,703	-1.10(-1.65%)
Jul 03, 2006	66.11	66.68	65.93	66.68	1,556,262	+1.00(+1.52%)
Jun 30, 2006	65.50	65.79	64.60	65.68	5,383,567	+0.48(+0.74%)
Jun 29, 2006	63.25	65.19	63.06	65.19	3,590,238	+2.41(+3.84%)
Jun 28, 2006	62.34	62.78	61.69	62.78	2,903,889	+0.29(+0.47%)
Jun 27, 2006	63.58	63.94	62.20	62.49	2,280,444	-1.22(-1.92%)
Jun 26, 2006	63.43	63.71	63.16	63.71	2,614,552	+0.69(+1.09%)
Jun 23, 2006	62.23	63.23	61.92	63.02	2,541,910	+0.52(+0.83%)
Jun 22, 2006	62.32	62.75	61.99	62.50	3,498,792	-0.28(-0.44%)
Jun 21, 2006	61.52	63.18	61.34	62.78	2,824,643	+1.24(+2.02%)
Jun 20, 2006	61.78	62.33	61.32	61.54	1,444,333	-0.20(-0.32%)
Jun 19, 2006	63.10	63.20	61.56	61.74	2,767,895	-1.30(-2.07%)
Jun 16, 2006	63.89	63.89	62.65	63.04	1,949,805	-0.86(-1.34%)
Jun 15, 2006	62.43	63.97	61.65	63.90	3,314,893	+2.32(+3.77%)
Jun 14, 2006	60.75	61.73	60.71	61.57	3,969,007	+0.82(+1.35%)
Jun 13, 2006	61.75	62.78	60.62	60.75	4,377,772	-1.24(-2.00%)
Jun 12, 2006	63.88	63.88	61.90	61.99	4,244,128	-1.68(-2.64%)
Jun 09, 2006	64.73	65.15	63.48	63.67	1,759,637	-0.56(-0.88%)
Jun 08, 2006	63.88	64.41	62.19	64.24	4,705,388	-0.10(-0.15%)
Jun 07, 2006	65.22	65.95	64.33	64.34	2,073,375	-0.84(-1.29%)
Jun 06, 2006	65.49	65.53	64.11	65.18	3,986,356	-0.34(-0.52%)
Jun 05, 2006	67.41	67.41	65.22	65.51	3,126,292	-2.11(-3.12%)
Jun 02, 2006	68.41	68.41	67.07	67.62	2,279,996	+0.16(+0.24%)

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.