Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.54	24.89	24.50	24.88	5,587,903	+0.34(+1.41%)
May 30, 2007	24.60	24.68	24.07	24.53	9,334,759	-0.12(-0.47%)
May 29, 2007	24.63	24.83	24.44	24.65	3,963,694	-0.02(-0.10%)
May 25, 2007	24.57	24.78	24.42	24.68	3,283,424	+0.11(+0.45%)
May 24, 2007	24.82	24.94	24.52	24.57	4,860,542	-0.20(-0.82%)
May 23, 2007	24.69	24.92	24.60	24.77	5,945,779	+0.08(+0.32%)
May 22, 2007	24.53	24.76	24.32	24.69	6,962,044	+0.07(+0.28%)
May 21, 2007	24.18	24.66	24.15	24.62	7,647,757	+0.38(+1.58%)
May 18, 2007	24.00	24.26	23.83	24.24	5,142,658	+0.33(+1.39%)
May 17, 2007	24.11	24.11	23.75	23.91	4,669,212	-0.05(-0.21%)
May 16, 2007	24.05	24.45	23.84	23.96	9,994,458	+0.49(+2.10%)
May 15, 2007	23.86	23.91	23.44	23.46	5,678,317	-0.33(-1.40%)
May 14, 2007	23.98	24.02	23.65	23.80	4,219,294	-0.25(-1.02%)
May 11, 2007	23.92	24.05	23.64	24.04	6,977,619	+0.37(+1.56%)
May 10, 2007	23.70	23.89	23.60	23.67	6,797,785	-0.09(-0.36%)
May 09, 2007	23.35	23.84	23.31	23.76	5,798,470	+0.34(+1.47%)
May 08, 2007	23.40	23.48	23.29	23.41	6,246,137	-0.05(-0.21%)
May 07, 2007	23.28	23.60	23.25	23.46	4,701,158	+0.18(+0.79%)
May 04, 2007	23.46	23.46	23.15	23.28	7,275,999	-0.07(-0.29%)
May 03, 2007	23.37	23.39	23.12	23.35	5,038,041	+0.09(+0.40%)
May 02, 2007	23.13	23.31	23.07	23.25	4,817,778	+0.23(+1.00%)
May 01, 2007	22.80	23.14	22.79	23.02	6,790,572	+0.18(+0.77%)
Apr 30, 2007	23.12	23.15	22.79	22.85	7,349,874	-0.27(-1.17%)
Apr 27, 2007	22.37	23.12	22.22	23.12	8,366,750	+0.72(+3.22%)
Apr 26, 2007	22.74	22.74	22.35	22.40	9,110,321	-0.42(-1.84%)
Apr 25, 2007	22.70	22.85	22.63	22.82	5,029,068	+0.10(+0.46%)
Apr 24, 2007	22.85	22.85	22.51	22.71	8,127,756	-0.07(-0.32%)
Apr 23, 2007	22.85	22.90	22.72	22.79	3,138,613	-0.03(-0.13%)
Apr 20, 2007	22.45	22.87	22.33	22.82	7,511,477	+0.49(+2.21%)
Apr 19, 2007	22.59	22.60	22.27	22.32	6,554,939	-0.36(-1.57%)
Apr 18, 2007	22.91	23.03	22.63	22.68	4,704,300	-0.27(-1.18%)
Apr 17, 2007	22.90	23.16	22.89	22.95	3,623,418	+0.00(+0.00%)
Apr 16, 2007	22.78	22.98	22.64	22.95	3,994,526	+0.32(+1.42%)
Apr 13, 2007	22.69	22.71	22.47	22.63	6,353,113	-0.09(-0.38%)
Apr 12, 2007	22.74	22.88	22.63	22.72	4,683,305	-0.02(-0.08%)
Apr 11, 2007	23.19	23.22	22.63	22.74	7,090,788	-0.50(-2.15%)
Apr 10, 2007	23.14	23.33	23.12	23.23	3,202,998	+0.04(+0.19%)
Apr 09, 2007	23.34	23.36	23.14	23.19	5,965,171	-0.14(-0.61%)
Apr 05, 2007	23.40	23.45	23.27	23.33	4,589,533	-0.01(-0.05%)
Apr 04, 2007	23.17	23.35	23.09	23.35	8,108,143	+0.17(+0.74%)
Apr 03, 2007	23.23	23.29	23.04	23.17	13,100,402	+0.08(+0.35%)
Apr 02, 2007	23.52	23.61	23.03	23.09	7,493,022	-0.23(-0.98%)
Mar 30, 2007	23.56	23.75	23.14	23.32	12,870,004	-0.34(-1.46%)
Mar 29, 2007	23.94	24.20	23.62	23.67	11,005,399	-0.47(-1.96%)
Mar 28, 2007	24.39	24.55	23.92	24.14	8,975,291	-0.31(-1.26%)
Mar 27, 2007	24.92	24.96	24.44	24.45	5,527,833	-0.59(-2.34%)
Mar 26, 2007	25.04	25.13	24.79	25.03	3,177,480	-0.05(-0.20%)
Mar 23, 2007	25.09	25.25	25.04	25.08	2,382,677	-0.09(-0.34%)
Mar 22, 2007	25.25	25.31	25.06	25.17	2,315,961	-0.02(-0.07%)
Mar 21, 2007	24.71	25.19	24.54	25.19	4,268,815	+0.58(+2.35%)
Mar 20, 2007	24.55	24.74	24.50	24.61	4,148,937	+0.03(+0.13%)
Mar 19, 2007	24.47	24.75	24.45	24.58	2,622,231	+0.11(+0.45%)
Mar 16, 2007	24.53	24.70	24.33	24.47	4,876,546	-0.20(-0.82%)
Mar 15, 2007	24.44	24.70	24.14	24.67	5,370,379	+0.30(+1.21%)
Mar 14, 2007	23.97	24.38	23.89	24.37	5,636,984	+0.36(+1.51%)
Mar 13, 2007	24.50	24.36	23.83	24.01	6,647,050	-0.49(-2.01%)
Mar 12, 2007	24.37	24.57	24.30	24.50	2,779,681	+0.19(+0.79%)
Mar 09, 2007	24.79	24.79	24.26	24.31	3,657,825	-0.22(-0.90%)
Mar 08, 2007	24.74	24.76	24.48	24.53	3,839,016	-0.02(-0.08%)
Mar 07, 2007	24.22	24.64	24.22	24.55	5,191,153	+0.02(+0.08%)
Mar 06, 2007	24.28	24.68	24.22	24.53	4,573,960	+0.21(+0.86%)
Mar 05, 2007	24.11	24.55	23.97	24.32	6,982,333	+0.21(+0.87%)
Mar 02, 2007	24.41	24.45	24.10	24.12	4,441,486	-0.52(-2.12%)
Mar 01, 2007	24.47	24.72	24.08	24.64	10,289,529	-0.38(-1.53%)
Feb 28, 2007	25.03	25.65	24.95	25.02	7,753,405	-0.42(-1.67%)
Feb 27, 2007	25.82	26.04	25.18	25.45	7,384,254	-0.60(-2.29%)
Feb 26, 2007	26.14	26.17	25.84	26.04	5,089,901	-0.06(-0.21%)
Feb 23, 2007	25.82	26.13	25.70	26.10	6,323,124	+0.36(+1.41%)
Feb 22, 2007	25.60	25.74	25.35	25.74	3,102,403	+0.10(+0.38%)
Feb 21, 2007	25.62	25.68	25.29	25.64	2,761,325	+0.02(+0.07%)
Feb 20, 2007	25.36	25.72	25.27	25.62	3,435,141	+0.01(+0.05%)
Feb 16, 2007	25.70	25.72	25.45	25.61	2,643,640	-0.04(-0.17%)
Feb 15, 2007	25.62	25.80	25.54	25.65	3,128,656	-0.07(-0.29%)
Feb 14, 2007	25.24	25.82	25.18	25.72	6,084,674	+0.55(+2.20%)
Feb 13, 2007	25.07	25.34	24.85	25.17	4,848,922	+0.23(+0.91%)
Feb 12, 2007	24.95	25.03	24.83	24.94	3,147,204	+0.10(+0.40%)
Feb 09, 2007	25.19	25.21	24.71	24.84	3,942,561	-0.20(-0.81%)
Feb 08, 2007	24.95	25.21	24.95	25.05	2,493,916	+0.02(+0.10%)
Feb 07, 2007	24.97	25.12	24.85	25.02	4,143,640	+0.14(+0.57%)
Feb 06, 2007	25.09	25.11	24.66	24.88	3,564,093	-0.06(-0.25%)
Feb 05, 2007	24.85	25.09	24.77	24.94	4,210,349	+0.04(+0.15%)
Feb 02, 2007	24.79	25.01	24.79	24.90	2,035,639	+0.07(+0.30%)
Feb 01, 2007	24.65	24.97	24.65	24.83	3,832,940	+0.19(+0.77%)
Jan 31, 2007	24.39	24.82	24.32	24.64	3,679,164	+0.19(+0.78%)
Jan 30, 2007	24.57	24.66	24.32	24.45	3,138,643	-0.18(-0.75%)
Jan 29, 2007	24.53	24.84	24.44	24.63	4,120,409	+0.14(+0.58%)
Jan 26, 2007	24.44	24.69	24.31	24.49	3,911,649	+0.04(+0.18%)
Jan 25, 2007	24.81	24.92	24.26	24.45	4,294,161	-0.55(-2.22%)
Jan 24, 2007	24.53	25.03	24.44	25.00	4,706,812	+0.59(+2.42%)
Jan 23, 2007	24.39	24.59	24.33	24.41	3,043,387	+0.02(+0.10%)
Jan 22, 2007	24.59	24.74	24.24	24.39	4,896,974	-0.31(-1.27%)
Jan 19, 2007	24.74	24.91	24.61	24.70	3,249,995	-0.19(-0.77%)
Jan 18, 2007	25.25	25.25	24.87	24.89	2,959,988	-0.23(-0.93%)
Jan 17, 2007	25.09	25.22	24.93	25.13	3,496,720	+0.07(+0.27%)
Jan 16, 2007	25.06	25.24	24.81	25.06	3,116,500	+0.01(+0.05%)
Jan 12, 2007	24.93	25.25	24.93	25.05	1,967,145	-0.03(-0.12%)
Jan 11, 2007	24.97	25.18	24.86	25.08	3,999,961	+0.25(+1.02%)
Jan 10, 2007	24.57	24.85	24.47	24.82	2,422,822	+0.07(+0.30%)
Jan 09, 2007	24.66	25.03	24.63	24.75	2,517,789	+0.06(+0.22%)
Jan 08, 2007	24.77	24.85	24.44	24.69	2,672,488	+0.04(+0.17%)
Jan 05, 2007	24.75	24.76	24.50	24.65	2,865,807	+0.01(+0.05%)
Jan 04, 2007	24.28	24.75	24.04	24.64	4,331,635	+0.43(+1.78%)
Jan 03, 2007	24.36	24.62	23.89	24.21	4,342,564	-0.14(-0.58%)
Dec 29, 2006	24.33	24.63	24.27	24.35	1,596,520	-0.15(-0.63%)
Dec 28, 2006	24.63	24.72	24.40	24.50	1,529,196	-0.07(-0.30%)
Dec 27, 2006	24.69	24.80	24.51	24.58	1,915,851	+0.06(+0.25%)
Dec 26, 2006	24.53	24.54	24.32	24.52	1,984,499	-0.04(-0.18%)
Dec 22, 2006	24.95	24.95	24.56	24.56	3,458,964	-0.33(-1.31%)
Dec 21, 2006	24.89	25.17	24.48	24.89	4,406,375	+0.30(+1.23%)
Dec 20, 2006	24.60	25.00	24.18	24.58	4,631,165	-0.58(-2.30%)
Dec 19, 2006	24.73	25.27	24.72	25.16	4,156,856	+0.30(+1.19%)
Dec 18, 2006	25.11	25.38	24.80	24.87	4,135,397	-0.23(-0.93%)
Dec 15, 2006	24.63	25.32	24.60	25.10	7,569,340	+0.50(+2.03%)
Dec 14, 2006	24.13	24.66	24.01	24.60	4,720,732	+0.55(+2.31%)
Dec 13, 2006	24.23	24.23	23.81	24.05	2,865,582	+0.03(+0.13%)
Dec 12, 2006	24.23	24.28	23.81	24.02	3,231,865	-0.16(-0.66%)
Dec 11, 2006	23.97	24.32	23.96	24.18	1,844,390	+0.05(+0.20%)
Dec 08, 2006	24.06	24.37	23.90	24.13	2,477,204	+0.04(+0.18%)
Dec 07, 2006	24.28	24.33	24.03	24.08	2,375,387	-0.17(-0.71%)
Dec 06, 2006	24.40	24.53	24.08	24.26	2,713,677	-0.14(-0.58%)
Dec 05, 2006	24.48	24.48	24.20	24.40	1,979,639	-0.04(-0.15%)
Dec 04, 2006	24.25	24.65	24.18	24.44	2,685,045	+0.27(+1.12%)
Dec 01, 2006	24.31	24.31	23.84	24.16	2,626,961	-0.10(-0.43%)
Nov 30, 2006	24.32	24.41	24.15	24.27	2,396,971	+0.02(+0.10%)
Nov 29, 2006	24.20	24.28	24.01	24.24	3,382,971	+0.01(+0.03%)
Nov 28, 2006	24.20	24.29	24.03	24.24	2,724,501	+0.09(+0.38%)
Nov 27, 2006	24.26	24.36	23.97	24.15	2,463,813	-0.26(-1.06%)
Nov 24, 2006	24.50	24.58	24.36	24.40	836,018	-0.14(-0.55%)
Nov 22, 2006	24.42	24.60	24.34	24.54	1,426,528	-0.01(-0.02%)
Nov 21, 2006	24.74	24.79	24.40	24.55	3,908,322	-0.33(-1.34%)
Nov 20, 2006	24.79	24.98	24.60	24.88	3,667,303	-0.04(-0.15%)
Nov 17, 2006	24.70	24.95	24.63	24.92	3,046,783	+0.22(+0.87%)
Nov 16, 2006	24.66	24.79	24.47	24.70	2,712,827	+0.23(+0.93%)
Nov 15, 2006	24.05	24.55	23.96	24.47	3,785,133	+0.46(+1.92%)
Nov 14, 2006	23.65	24.05	23.60	24.01	3,201,898	+0.23(+0.98%)
Nov 13, 2006	23.81	23.81	23.56	23.78	2,649,367	+0.01(+0.03%)
Nov 10, 2006	23.69	23.88	23.63	23.77	3,285,028	+0.03(+0.13%)
Nov 09, 2006	24.17	24.21	23.59	23.74	2,450,870	-0.47(-1.93%)
Nov 08, 2006	24.24	24.31	24.00	24.21	2,127,325	+0.13(+0.54%)
Nov 07, 2006	23.87	24.43	23.84	24.08	2,420,293	+0.10(+0.41%)
Nov 06, 2006	23.83	24.26	23.75	23.98	1,877,393	+0.27(+1.14%)
Nov 03, 2006	23.85	23.87	23.54	23.71	2,789,114	-0.12(-0.52%)
Nov 02, 2006	24.02	24.10	23.71	23.83	2,847,797	-0.23(-0.97%)
Nov 01, 2006	24.41	24.41	23.96	24.07	2,231,328	-0.25(-1.01%)
Oct 31, 2006	24.35	24.60	24.02	24.31	2,982,744	-0.20(-0.83%)
Oct 30, 2006	24.32	24.52	24.14	24.52	3,279,574	+0.22(+0.91%)
Oct 27, 2006	24.37	24.48	24.23	24.29	2,308,674	-0.14(-0.55%)
Oct 26, 2006	24.36	24.58	24.24	24.43	2,985,247	+0.08(+0.33%)
Oct 25, 2006	24.27	24.44	24.10	24.35	1,717,037	-0.07(-0.28%)
Oct 24, 2006	24.44	24.61	24.24	24.42	4,270,754	-0.09(-0.38%)
Oct 23, 2006	24.04	24.84	23.91	24.51	7,520,928	+0.80(+3.38%)
Oct 20, 2006	23.92	23.92	23.55	23.71	2,485,566	-0.12(-0.52%)
Oct 19, 2006	23.75	24.05	23.65	23.83	1,878,798	-0.14(-0.57%)
Oct 18, 2006	24.03	24.14	23.67	23.97	2,557,843	+0.09(+0.39%)
Oct 17, 2006	23.84	23.99	23.72	23.88	1,732,683	-0.12(-0.49%)
Oct 16, 2006	23.89	24.15	23.79	23.99	2,582,823	+0.18(+0.75%)
Oct 13, 2006	23.80	23.97	23.60	23.81	2,041,422	-0.12(-0.49%)
Oct 12, 2006	23.93	23.97	23.57	23.93	3,383,655	+0.06(+0.26%)
Oct 11, 2006	23.65	23.92	23.54	23.87	3,830,431	+0.18(+0.78%)
Oct 10, 2006	23.54	23.68	23.46	23.68	3,773,617	+0.10(+0.42%)
Oct 09, 2006	23.53	23.65	23.44	23.59	3,156,050	+0.06(+0.24%)
Oct 06, 2006	23.43	23.63	23.28	23.53	4,199,983	+0.10(+0.45%)
Oct 05, 2006	23.04	23.44	22.85	23.43	5,353,701	+0.44(+1.93%)
Oct 04, 2006	22.60	23.09	22.60	22.98	4,461,998	+0.23(+1.03%)
Oct 03, 2006	22.74	22.77	22.47	22.75	2,906,646	+0.17(+0.74%)
Oct 02, 2006	22.76	23.03	22.48	22.58	3,715,874	-0.11(-0.49%)
Sep 29, 2006	22.97	23.08	22.62	22.69	3,707,466	-0.27(-1.18%)
Sep 28, 2006	22.64	23.03	22.64	22.96	4,015,310	+0.31(+1.39%)
Sep 27, 2006	22.15	22.83	21.76	22.65	9,597,099	-0.18(-0.81%)
Sep 26, 2006	22.48	22.89	22.44	22.83	6,432,430	+0.47(+2.09%)
Sep 25, 2006	21.85	22.48	21.85	22.37	3,707,351	+0.54(+2.48%)
Sep 22, 2006	22.06	22.07	21.73	21.82	1,381,145	-0.20(-0.90%)
Sep 21, 2006	22.11	22.29	21.99	22.02	1,723,648	-0.11(-0.50%)
Sep 20, 2006	22.24	22.49	22.02	22.13	2,121,480	-0.09(-0.42%)
Sep 19, 2006	22.18	22.35	21.95	22.22	2,380,374	+0.12(+0.53%)
Sep 18, 2006	22.14	22.36	22.03	22.11	2,315,712	-0.01(-0.06%)
Sep 15, 2006	21.95	22.13	21.70	22.12	6,812,854	+0.34(+1.58%)
Sep 14, 2006	21.55	21.82	21.55	21.78	1,823,835	+0.10(+0.45%)
Sep 13, 2006	21.57	21.71	21.44	21.68	2,013,568	+0.01(+0.06%)
Sep 12, 2006	21.58	21.69	21.34	21.66	2,414,840	+0.07(+0.34%)
Sep 11, 2006	21.55	21.63	21.39	21.59	2,539,219	-0.10(-0.45%)
Sep 08, 2006	21.50	21.84	21.47	21.69	1,711,266	+0.18(+0.86%)
Sep 07, 2006	21.74	21.80	21.48	21.50	2,686,667	-0.22(-1.02%)
Sep 06, 2006	22.00	22.06	21.61	21.73	3,130,845	-0.39(-1.78%)
Sep 05, 2006	22.19	22.29	22.02	22.12	1,676,063	-0.17(-0.75%)
Sep 01, 2006	22.30	22.39	21.88	22.29	1,663,062	+0.15(+0.67%)
Aug 31, 2006	22.37	22.39	22.10	22.14	2,033,944	-0.23(-1.02%)
Aug 30, 2006	22.26	22.40	22.05	22.37	2,135,826	+0.20(+0.92%)
Aug 29, 2006	22.25	22.31	22.00	22.16	2,744,337	-0.02(-0.11%)
Aug 28, 2006	21.71	22.26	21.70	22.19	2,594,760	+0.36(+1.64%)
Aug 25, 2006	21.71	21.95	21.56	21.83	1,507,836	+0.15(+0.71%)
Aug 24, 2006	21.71	21.90	21.53	21.68	3,366,354	+0.00(+0.00%)
Aug 23, 2006	22.04	22.08	21.55	21.68	2,886,708	-0.25(-1.15%)
Aug 22, 2006	22.13	22.17	21.82	21.93	2,853,705	-0.17(-0.78%)
Aug 21, 2006	22.05	22.16	21.74	22.10	1,925,669	+0.09(+0.42%)
Aug 18, 2006	22.08	22.17	21.83	22.01	3,953,618	+0.02(+0.11%)
Aug 17, 2006	21.71	22.16	21.71	21.98	3,134,279	+0.09(+0.39%)
Aug 16, 2006	21.65	21.90	21.47	21.90	3,621,847	+0.44(+2.07%)
Aug 15, 2006	21.39	21.55	21.07	21.46	2,734,684	+0.49(+2.32%)
Aug 14, 2006	21.03	21.44	20.94	20.97	2,069,204	+0.01(+0.03%)
Aug 11, 2006	20.96	21.04	20.78	20.96	1,340,732	-0.07(-0.32%)
Aug 10, 2006	20.86	21.15	20.67	21.03	1,679,054	+0.19(+0.92%)
Aug 09, 2006	20.92	21.43	20.81	20.84	2,637,679	+0.03(+0.15%)
Aug 08, 2006	21.15	21.15	20.51	20.81	3,496,175	-0.20(-0.94%)
Aug 07, 2006	21.18	21.41	20.93	21.01	4,569,350	-0.11(-0.52%)
Aug 04, 2006	21.51	21.85	21.05	21.12	6,595,506	+0.41(+1.99%)
Aug 03, 2006	20.46	20.85	20.43	20.70	4,281,247	+0.13(+0.63%)
Aug 02, 2006	20.40	20.79	20.35	20.57	6,201,853	+0.14(+0.66%)
Aug 01, 2006	20.91	20.98	20.31	20.44	3,912,937	-0.61(-2.90%)
Jul 31, 2006	21.24	21.25	20.88	21.05	2,517,989	-0.17(-0.81%)
Jul 28, 2006	21.12	21.31	20.81	21.22	2,377,053	+0.40(+1.92%)
Jul 27, 2006	20.96	21.11	20.72	20.82	2,279,937	-0.04(-0.21%)
Jul 26, 2006	21.16	21.27	20.79	20.86	5,982,470	-0.38(-1.80%)
Jul 25, 2006	21.50	21.58	21.18	21.25	5,081,515	-0.32(-1.49%)
Jul 24, 2006	21.74	21.79	21.44	21.57	3,645,683	-0.17(-0.79%)
Jul 21, 2006	21.73	21.96	21.62	21.74	3,738,665	-0.17(-0.76%)
Jul 20, 2006	22.47	22.48	21.81	21.90	4,103,802	-0.60(-2.68%)
Jul 19, 2006	22.40	22.88	22.33	22.51	2,050,876	+0.14(+0.63%)
Jul 18, 2006	22.42	22.59	22.18	22.37	2,462,976	-0.13(-0.58%)
Jul 17, 2006	22.60	22.63	22.37	22.50	3,585,885	-0.14(-0.60%)
Jul 14, 2006	22.64	22.76	22.46	22.63	4,034,957	-0.07(-0.33%)
Jul 13, 2006	22.82	22.96	22.62	22.71	3,380,686	-0.12(-0.51%)
Jul 12, 2006	23.20	23.26	22.57	22.82	3,214,849	-0.38(-1.62%)
Jul 11, 2006	23.22	23.33	23.03	23.20	3,038,100	+0.01(+0.05%)
Jul 10, 2006	23.25	23.40	23.07	23.19	1,594,331	+0.04(+0.16%)
Jul 07, 2006	23.37	23.40	22.91	23.15	4,184,096	-0.27(-1.16%)
Jul 06, 2006	23.51	23.72	23.36	23.42	2,725,238	-0.15(-0.65%)
Jul 05, 2006	24.01	24.01	23.51	23.57	2,761,298	-0.43(-1.80%)
Jul 03, 2006	24.34	24.34	24.00	24.00	1,407,739	+0.00(+0.00%)
Jun 30, 2006	24.43	24.55	23.96	24.00	4,716,544	-0.42(-1.74%)
Jun 29, 2006	24.36	24.44	23.82	24.43	6,641,890	+0.06(+0.25%)
Jun 28, 2006	24.32	24.44	24.07	24.37	2,916,795	+0.22(+0.89%)
Jun 27, 2006	24.31	24.44	24.02	24.15	2,865,640	-0.18(-0.76%)
Jun 26, 2006	24.29	24.48	24.25	24.34	1,690,270	+0.04(+0.15%)
Jun 23, 2006	24.02	24.57	23.92	24.30	2,252,570	+0.17(+0.69%)
Jun 22, 2006	24.18	24.41	24.00	24.13	2,538,736	-0.16(-0.66%)
Jun 21, 2006	23.92	24.51	23.91	24.29	3,055,295	+0.34(+1.41%)
Jun 20, 2006	23.94	24.27	23.71	23.96	3,569,161	+0.10(+0.44%)
Jun 19, 2006	23.92	24.05	23.82	23.85	3,867,364	+0.08(+0.34%)
Jun 16, 2006	23.20	24.07	23.03	23.77	7,455,730	+0.62(+2.69%)
Jun 15, 2006	22.75	23.30	22.54	23.15	3,199,641	+0.39(+1.73%)
Jun 14, 2006	22.53	22.77	22.45	22.75	2,895,800	+0.15(+0.68%)
Jun 13, 2006	22.85	23.01	22.53	22.60	2,928,238	-0.18(-0.81%)
Jun 12, 2006	22.85	23.08	22.74	22.79	2,096,800	-0.16(-0.70%)
Jun 09, 2006	23.46	23.70	22.87	22.95	3,379,149	+0.07(+0.32%)
Jun 08, 2006	22.90	22.97	22.43	22.87	4,274,472	-0.13(-0.56%)
Jun 07, 2006	23.24	23.37	22.96	23.00	3,535,943	-0.21(-0.90%)
Jun 06, 2006	23.55	23.67	23.06	23.21	4,253,632	-0.31(-1.31%)
Jun 05, 2006	23.65	23.99	23.31	23.52	5,787,715	+0.46(+1.98%)
Jun 02, 2006	23.04	23.40	22.82	23.06	4,386,228	-0.14(-0.58%)

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.