Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	59.66	60.19	59.66	59.95	4,584,060	+0.36(+0.60%)
May 30, 2007	58.87	59.61	58.51	59.59	4,421,957	+0.21(+0.35%)
May 29, 2007	58.06	59.46	58.25	59.38	6,128,911	+1.41(+2.44%)
May 25, 2007	58.05	58.22	57.59	57.97	2,305,760	+0.14(+0.24%)
May 24, 2007	58.70	58.93	57.35	57.83	4,642,524	-0.81(-1.37%)
May 23, 2007	59.21	59.38	58.60	58.63	4,557,486	-0.31(-0.53%)
May 22, 2007	58.03	59.02	57.86	58.95	4,600,005	+0.81(+1.39%)
May 21, 2007	58.69	58.79	58.07	58.14	4,642,524	-0.55(-0.94%)
May 18, 2007	59.18	59.38	58.56	58.69	4,189,875	-0.44(-0.74%)
May 17, 2007	58.70	59.37	58.30	59.13	4,941,927	+0.25(+0.43%)
May 16, 2007	59.20	59.45	58.20	58.88	5,040,252	-0.21(-0.35%)
May 15, 2007	59.80	60.23	58.71	59.09	4,983,560	-0.69(-1.15%)
May 14, 2007	60.51	61.46	59.63	59.77	8,984,758	-0.77(-1.27%)
May 11, 2007	59.72	60.69	58.03	60.54	16,771,903	+4.33(+7.70%)
May 10, 2007	57.24	57.68	56.11	56.21	6,432,743	-1.02(-1.78%)
May 09, 2007	56.98	57.74	56.84	57.23	3,858,583	-0.20(-0.35%)
May 08, 2007	57.15	57.86	56.57	57.43	5,468,983	+0.09(+0.16%)
May 07, 2007	57.35	57.92	56.93	57.34	7,533,803	-0.78(-1.35%)
May 04, 2007	58.82	58.94	57.84	58.13	4,204,934	-0.69(-1.17%)
May 03, 2007	58.17	59.03	58.08	58.82	5,965,036	+0.64(+1.11%)
May 02, 2007	58.31	58.96	57.97	58.17	6,073,105	+0.30(+0.53%)
May 01, 2007	58.42	58.87	57.03	57.87	8,362,035	-0.47(-0.80%)
Apr 30, 2007	59.15	59.72	58.24	58.34	4,780,975	-0.59(-1.00%)
Apr 27, 2007	58.59	59.76	58.59	58.93	4,065,862	+0.37(+0.62%)
Apr 26, 2007	60.17	60.23	58.40	58.56	6,982,830	-1.35(-2.25%)
Apr 25, 2007	60.27	60.40	59.11	59.91	7,012,948	-0.07(-0.11%)
Apr 24, 2007	62.02	62.02	59.92	59.98	7,176,822	-1.82(-2.94%)
Apr 23, 2007	62.76	62.79	61.67	61.80	3,966,651	-0.96(-1.53%)
Apr 20, 2007	62.94	63.20	62.60	62.76	3,987,025	+0.23(+0.37%)
Apr 19, 2007	62.92	63.50	62.39	62.52	3,354,557	-0.54(-0.85%)
Apr 18, 2007	63.02	63.67	62.70	63.06	2,792,955	+0.05(+0.07%)
Apr 17, 2007	63.08	63.50	62.60	63.02	2,753,093	-0.06(-0.10%)
Apr 16, 2007	62.28	63.78	62.26	63.08	4,685,928	+0.82(+1.31%)
Apr 13, 2007	62.69	62.71	62.21	62.26	1,757,444	-0.21(-0.34%)
Apr 12, 2007	62.16	62.62	61.66	62.47	3,015,727	+0.32(+0.52%)
Apr 11, 2007	62.08	62.56	61.44	62.15	3,308,495	+0.00(+0.00%)
Apr 10, 2007	62.23	62.86	61.92	62.15	2,402,313	+0.00(+0.00%)
Apr 09, 2007	62.65	62.98	61.88	62.15	2,383,711	-0.34(-0.54%)
Apr 05, 2007	62.88	63.12	62.40	62.49	2,649,454	-0.41(-0.65%)
Apr 04, 2007	62.26	63.36	62.20	62.89	6,086,720	+0.70(+1.13%)
Apr 03, 2007	61.46	62.28	61.28	62.19	5,903,915	+0.79(+1.29%)
Apr 02, 2007	60.63	61.64	60.28	61.40	7,024,463	+1.29(+2.14%)
Mar 30, 2007	59.89	60.52	59.63	60.11	3,700,023	+0.15(+0.25%)
Mar 29, 2007	60.17	60.35	59.80	59.96	4,561,915	+0.21(+0.35%)
Mar 28, 2007	60.66	60.93	59.52	59.75	5,285,452	-0.92(-1.52%)
Mar 27, 2007	60.73	61.63	60.48	60.67	4,519,396	-0.09(-0.15%)
Mar 26, 2007	61.13	61.38	60.47	60.76	4,965,560	-0.30(-0.49%)
Mar 23, 2007	61.43	61.70	60.62	61.06	4,637,209	-0.37(-0.60%)
Mar 22, 2007	61.35	61.97	60.40	61.43	7,617,069	+0.41(+0.67%)
Mar 21, 2007	60.11	61.07	59.64	61.02	5,632,140	+0.91(+1.51%)
Mar 20, 2007	60.05	60.49	59.69	60.11	5,312,195	+0.25(+0.41%)
Mar 19, 2007	59.83	60.55	59.27	59.86	10,836,985	+0.37(+0.62%)
Mar 16, 2007	60.76	60.84	58.54	59.49	18,185,654	-0.66(-1.10%)
Mar 15, 2007	62.54	64.91	60.06	60.16	27,991,150	-3.51(-5.51%)
Mar 14, 2007	62.88	63.83	61.59	63.67	11,067,295	+1.53(+2.46%)
Mar 13, 2007	64.07	63.94	62.08	62.14	9,242,529	-1.92(-3.00%)
Mar 12, 2007	63.64	64.49	63.57	64.07	5,668,290	-0.05(-0.08%)
Mar 09, 2007	64.66	64.66	63.33	64.12	6,419,456	+0.03(+0.05%)
Mar 08, 2007	63.88	64.83	63.58	64.09	9,371,857	+0.75(+1.19%)
Mar 07, 2007	63.64	64.11	63.09	63.34	7,910,272	-0.40(-0.62%)
Mar 06, 2007	63.43	64.23	63.13	63.73	9,156,605	+1.15(+1.83%)
Mar 05, 2007	61.07	63.46	60.73	62.59	12,256,050	+1.60(+2.62%)
Mar 02, 2007	61.41	61.89	60.44	60.99	8,199,932	-0.56(-0.91%)
Mar 01, 2007	59.95	62.13	59.39	61.55	11,143,953	+0.69(+1.13%)
Feb 28, 2007	58.64	61.38	58.28	60.87	15,062,292	+3.18(+5.51%)
Feb 27, 2007	59.83	60.15	57.57	57.69	11,646,614	-2.89(-4.77%)
Feb 26, 2007	62.09	62.20	60.40	60.58	5,728,286	-0.93(-1.52%)
Feb 23, 2007	62.12	62.26	61.02	61.51	7,193,653	-0.58(-0.94%)
Feb 22, 2007	63.92	64.01	61.85	62.09	8,738,504	-1.95(-3.04%)
Feb 21, 2007	65.11	65.29	64.01	64.04	5,385,717	-1.21(-1.86%)
Feb 20, 2007	64.89	65.29	64.21	65.25	4,640,752	+0.37(+0.57%)
Feb 16, 2007	64.43	65.03	64.35	64.89	3,686,736	+0.24(+0.38%)
Feb 15, 2007	64.69	65.46	64.52	64.64	2,765,495	-0.05(-0.07%)
Feb 14, 2007	64.72	65.46	64.42	64.69	4,008,789	+0.11(+0.17%)
Feb 13, 2007	64.03	64.77	63.87	64.57	4,537,227	+0.90(+1.42%)
Feb 12, 2007	64.71	64.74	63.47	63.67	4,184,135	-1.04(-1.61%)
Feb 09, 2007	66.13	66.29	64.07	64.71	4,946,356	-1.23(-1.87%)
Feb 08, 2007	66.27	66.34	65.53	65.95	3,071,984	-0.36(-0.54%)
Feb 07, 2007	65.44	66.34	64.95	66.31	4,336,034	+0.93(+1.43%)
Feb 06, 2007	65.21	65.59	64.76	65.37	3,072,870	+0.17(+0.26%)
Feb 05, 2007	65.62	65.63	64.58	65.21	3,171,195	-0.15(-0.22%)
Feb 02, 2007	64.97	65.48	64.46	65.35	4,429,929	+0.12(+0.19%)
Feb 01, 2007	64.01	65.25	63.82	65.23	5,438,866	+1.64(+2.58%)
Jan 31, 2007	64.37	64.63	63.46	63.59	5,773,701	-0.56(-0.87%)
Jan 30, 2007	62.65	64.84	61.80	64.15	16,327,227	-0.86(-1.32%)
Jan 29, 2007	66.48	66.83	64.91	65.01	5,486,699	-1.47(-2.21%)
Jan 26, 2007	65.80	66.49	65.12	66.48	5,352,942	+1.11(+1.70%)
Jan 25, 2007	67.02	67.02	65.13	65.36	4,964,072	-1.42(-2.12%)
Jan 24, 2007	66.01	67.32	65.72	66.78	7,511,658	+0.81(+1.23%)
Jan 23, 2007	64.57	65.98	63.96	65.97	6,442,487	+1.62(+2.52%)
Jan 22, 2007	65.47	65.54	64.04	64.35	4,547,742	-0.83(-1.27%)
Jan 19, 2007	65.03	65.48	64.62	65.18	5,730,297	-0.02(-0.03%)
Jan 18, 2007	66.04	66.61	64.82	65.19	7,600,239	-0.51(-0.77%)
Jan 17, 2007	64.32	65.93	64.03	65.70	7,690,592	+1.38(+2.15%)
Jan 16, 2007	64.80	65.25	63.82	64.32	6,747,205	-0.48(-0.74%)
Jan 12, 2007	62.82	64.85	62.74	64.80	8,796,081	+1.96(+3.11%)
Jan 11, 2007	62.45	63.21	61.91	62.84	6,429,200	+0.37(+0.60%)
Jan 10, 2007	60.52	62.54	60.41	62.47	7,553,291	+1.74(+2.86%)
Jan 09, 2007	60.36	60.76	60.08	60.73	3,799,233	+0.35(+0.58%)
Jan 08, 2007	59.95	60.39	59.51	60.39	3,614,099	+0.64(+1.06%)
Jan 05, 2007	59.47	60.03	59.23	59.75	3,891,358	+0.28(+0.47%)
Jan 04, 2007	58.70	59.49	58.55	59.47	4,588,489	+0.43(+0.73%)
Jan 03, 2007	58.25	59.35	58.25	59.04	7,053,695	+1.50(+2.60%)
Dec 29, 2006	57.80	57.91	57.41	57.55	2,934,684	-0.36(-0.62%)
Dec 28, 2006	57.67	57.93	57.44	57.91	2,642,367	+0.24(+0.42%)
Dec 27, 2006	57.46	57.89	57.46	57.66	2,583,018	+0.30(+0.52%)
Dec 26, 2006	57.49	57.57	56.79	57.37	3,328,869	-0.32(-0.55%)
Dec 22, 2006	58.03	58.43	57.20	57.69	4,695,672	-0.34(-0.59%)
Dec 21, 2006	59.56	59.62	57.13	58.03	7,984,680	-1.18(-2.00%)
Dec 20, 2006	60.11	60.18	59.13	59.21	4,322,747	-1.18(-1.96%)
Dec 19, 2006	59.41	60.42	58.91	60.39	4,654,039	+0.90(+1.51%)
Dec 18, 2006	60.18	60.37	59.31	59.49	3,166,766	-0.68(-1.13%)
Dec 15, 2006	59.93	60.39	59.90	60.17	4,407,784	+0.40(+0.66%)
Dec 14, 2006	60.23	60.54	59.66	59.78	4,752,364	-0.27(-0.45%)
Dec 13, 2006	61.47	61.55	59.95	60.05	5,391,032	-1.11(-1.82%)
Dec 12, 2006	61.43	61.75	60.81	61.16	4,375,009	-0.16(-0.25%)
Dec 11, 2006	61.74	62.13	61.13	61.32	4,888,778	-0.34(-0.55%)
Dec 08, 2006	60.81	61.67	60.55	61.65	4,910,924	+0.85(+1.39%)
Dec 07, 2006	61.33	61.80	60.62	60.81	4,692,129	-0.32(-0.52%)
Dec 06, 2006	60.74	61.75	60.68	61.12	4,747,049	-0.04(-0.07%)
Dec 05, 2006	60.40	61.36	60.17	61.17	5,264,361	+0.98(+1.63%)
Dec 04, 2006	60.05	60.35	59.52	60.18	5,150,092	+0.19(+0.32%)
Dec 01, 2006	59.95	60.69	59.49	59.99	4,884,349	-0.47(-0.78%)
Nov 30, 2006	60.96	61.13	60.00	60.46	4,227,079	-0.39(-0.64%)
Nov 29, 2006	60.62	61.36	59.62	60.85	6,306,072	+0.23(+0.38%)
Nov 28, 2006	60.27	60.95	59.39	60.62	6,505,379	+0.48(+0.79%)
Nov 27, 2006	62.32	62.32	60.06	60.15	7,344,240	-2.31(-3.70%)
Nov 24, 2006	62.53	62.99	61.86	62.46	1,795,534	-0.07(-0.11%)
Nov 22, 2006	62.71	62.71	61.85	62.53	4,336,034	+0.21(+0.34%)
Nov 21, 2006	61.14	62.41	61.02	62.32	6,803,011	+1.17(+1.92%)
Nov 20, 2006	60.56	61.53	59.87	61.14	8,086,548	+0.75(+1.23%)
Nov 17, 2006	60.74	61.75	60.23	60.40	12,573,170	-0.57(-0.94%)
Nov 16, 2006	59.83	61.41	59.83	60.97	11,277,232	+0.85(+1.42%)
Nov 15, 2006	57.61	60.17	57.46	60.12	13,766,354	+2.12(+3.66%)
Nov 14, 2006	56.61	58.08	56.36	57.99	8,700,414	+1.66(+2.95%)
Nov 13, 2006	55.99	56.64	55.43	56.33	5,872,026	+0.36(+0.64%)
Nov 10, 2006	56.22	56.67	55.77	55.97	4,751,478	+0.06(+0.11%)
Nov 09, 2006	56.95	57.01	55.77	55.91	4,909,152	-1.06(-1.87%)
Nov 08, 2006	57.12	57.45	56.67	56.98	5,626,657	-0.56(-0.97%)
Nov 07, 2006	57.56	58.31	57.37	57.53	4,677,956	-0.25(-0.43%)
Nov 06, 2006	56.80	57.92	56.59	57.78	5,796,732	+1.22(+2.15%)
Nov 03, 2006	56.62	57.35	56.11	56.56	5,508,845	-0.01(-0.02%)
Nov 02, 2006	56.26	56.95	56.11	56.58	5,942,891	-0.02(-0.04%)
Nov 01, 2006	56.56	57.97	56.42	56.60	9,924,602	+0.04(+0.07%)
Oct 31, 2006	56.61	57.12	55.90	56.56	5,784,331	+0.12(+0.20%)
Oct 30, 2006	57.04	57.11	56.34	56.44	4,525,597	-0.60(-1.05%)
Oct 27, 2006	56.87	57.61	56.33	57.04	7,292,863	+0.66(+1.17%)
Oct 26, 2006	56.05	56.48	55.24	56.38	5,529,218	+0.33(+0.59%)
Oct 25, 2006	57.56	57.57	56.05	56.05	6,237,865	-0.96(-1.68%)
Oct 24, 2006	57.04	57.70	55.54	57.01	8,765,078	+0.20(+0.35%)
Oct 23, 2006	55.55	56.81	54.77	56.81	10,763,462	+1.48(+2.67%)
Oct 20, 2006	56.56	56.71	55.32	55.34	6,345,048	-1.22(-2.16%)
Oct 19, 2006	57.38	57.60	56.46	56.56	6,842,873	-0.71(-1.23%)
Oct 18, 2006	58.48	58.48	57.02	57.26	10,018,497	-1.04(-1.79%)
Oct 17, 2006	60.40	60.40	57.58	58.31	28,791,442	+1.50(+2.63%)
Oct 16, 2006	56.45	57.19	56.22	56.81	3,687,622	+0.27(+0.47%)
Oct 13, 2006	56.42	57.35	56.30	56.55	4,206,706	+0.10(+0.18%)
Oct 12, 2006	56.67	57.05	55.94	56.44	5,640,830	+0.11(+0.20%)
Oct 11, 2006	56.67	57.40	55.88	56.33	6,203,319	-0.45(-0.79%)
Oct 10, 2006	58.48	58.59	56.49	56.78	8,530,339	-2.09(-3.55%)
Oct 09, 2006	55.19	59.22	55.15	58.87	11,129,301	+3.46(+6.25%)
Oct 06, 2006	55.40	55.62	54.98	55.41	3,134,877	-0.11(-0.19%)
Oct 05, 2006	55.17	55.67	54.66	55.51	4,471,562	+0.28(+0.51%)
Oct 04, 2006	53.57	55.43	53.45	55.23	6,217,492	+1.50(+2.79%)
Oct 03, 2006	52.95	53.74	52.70	53.74	4,412,213	+1.03(+1.96%)
Oct 02, 2006	53.85	53.85	52.46	52.70	4,006,513	-1.29(-2.38%)
Sep 29, 2006	54.07	54.08	53.31	53.99	2,995,805	+0.18(+0.33%)
Sep 28, 2006	54.24	54.51	53.40	53.82	3,528,176	-0.30(-0.55%)
Sep 27, 2006	53.15	54.19	53.15	54.11	5,242,216	+0.99(+1.87%)
Sep 26, 2006	52.98	53.28	52.65	53.12	2,995,805	+0.15(+0.27%)
Sep 25, 2006	52.08	53.26	51.91	52.98	5,955,292	+0.86(+1.65%)
Sep 22, 2006	52.18	52.34	51.67	52.11	2,955,058	-0.27(-0.52%)
Sep 21, 2006	51.96	52.77	51.91	52.39	4,195,190	+0.45(+0.86%)
Sep 20, 2006	53.01	53.26	51.71	51.94	5,159,836	-0.86(-1.62%)
Sep 19, 2006	53.86	53.86	52.51	52.79	3,806,320	-0.61(-1.15%)
Sep 18, 2006	53.64	54.01	52.95	53.41	7,233,514	+0.10(+0.18%)
Sep 15, 2006	52.74	53.63	52.28	53.31	11,857,436	+2.09(+4.08%)
Sep 14, 2006	51.60	52.00	51.17	51.22	4,444,102	-0.37(-0.71%)
Sep 13, 2006	51.11	52.15	50.92	51.59	4,947,242	+0.28(+0.55%)
Sep 12, 2006	50.35	51.45	50.07	51.31	5,965,036	+1.30(+2.61%)
Sep 11, 2006	50.09	50.36	49.57	50.00	3,706,224	-0.09(-0.17%)
Sep 08, 2006	50.43	50.43	49.73	50.09	2,785,868	+0.30(+0.61%)
Sep 07, 2006	49.95	50.40	49.60	49.79	3,474,142	-0.38(-0.76%)
Sep 06, 2006	50.10	50.70	49.90	50.17	5,273,219	+0.00(+0.00%)
Sep 05, 2006	49.91	50.17	49.52	50.17	3,103,874	+0.26(+0.52%)
Sep 01, 2006	49.70	50.13	49.28	49.91	3,754,057	+0.24(+0.48%)
Aug 31, 2006	48.81	49.70	48.59	49.67	3,475,027	+0.65(+1.32%)
Aug 30, 2006	49.67	49.90	48.43	49.02	7,042,180	-0.36(-0.73%)
Aug 29, 2006	49.36	49.53	48.07	49.38	8,710,158	+0.02(+0.05%)
Aug 28, 2006	50.69	50.76	49.16	49.36	7,594,924	-1.27(-2.50%)
Aug 25, 2006	50.29	50.77	50.08	50.63	3,053,382	+0.34(+0.67%)
Aug 24, 2006	50.33	50.58	49.50	50.29	7,148,477	-0.01(-0.02%)
Aug 23, 2006	50.66	50.82	50.12	50.30	5,253,732	-0.65(-1.28%)
Aug 22, 2006	51.38	51.88	50.54	50.96	4,987,989	-0.42(-0.82%)
Aug 21, 2006	52.08	52.08	51.09	51.38	3,690,279	-0.70(-1.34%)
Aug 18, 2006	52.47	52.47	51.91	52.08	4,061,433	-0.41(-0.79%)
Aug 17, 2006	52.61	52.98	52.27	52.49	4,246,567	-0.31(-0.59%)
Aug 16, 2006	52.72	53.15	52.50	52.80	5,542,505	+0.08(+0.16%)
Aug 15, 2006	52.70	52.95	52.04	52.72	6,301,643	+0.63(+1.21%)
Aug 14, 2006	53.76	53.38	52.01	52.09	7,334,496	-0.40(-0.75%)
Aug 11, 2006	53.58	53.95	52.16	52.48	11,272,802	-1.31(-2.43%)
Aug 10, 2006	54.87	55.25	53.79	53.79	57,512,020	-0.98(-1.79%)
Aug 09, 2006	55.60	55.77	54.55	54.77	7,608,211	-0.54(-0.98%)
Aug 08, 2006	55.03	55.76	54.84	55.32	8,298,256	+0.36(+0.66%)
Aug 07, 2006	54.70	55.26	54.70	54.96	6,724,174	+0.12(+0.22%)
Aug 04, 2006	54.87	54.99	53.81	54.83	12,958,497	+3.12(+6.04%)
Aug 03, 2006	51.38	52.31	51.11	51.71	3,287,236	+0.34(+0.65%)
Aug 02, 2006	52.27	52.50	51.14	51.38	3,715,967	-0.71(-1.36%)
Aug 01, 2006	52.49	52.88	51.37	52.08	5,374,202	+0.02(+0.03%)
Jul 31, 2006	50.98	52.08	50.58	52.07	3,875,413	+0.87(+1.70%)
Jul 28, 2006	50.46	51.35	50.46	51.20	3,449,339	+0.92(+1.83%)
Jul 27, 2006	50.80	51.42	50.08	50.27	4,310,345	-0.53(-1.04%)
Jul 26, 2006	51.39	51.53	50.58	50.80	3,331,526	-0.59(-1.15%)
Jul 25, 2006	52.27	52.27	50.36	51.39	7,252,116	-1.10(-2.10%)
Jul 24, 2006	51.73	52.70	51.31	52.49	4,312,117	+1.47(+2.88%)
Jul 21, 2006	52.27	52.38	51.02	51.03	4,677,070	-1.24(-2.38%)
Jul 20, 2006	53.71	53.71	52.04	52.27	4,036,630	-0.90(-1.70%)
Jul 19, 2006	52.27	53.29	51.95	53.17	5,228,043	+1.13(+2.17%)
Jul 18, 2006	52.48	52.77	51.59	52.04	3,189,797	-0.05(-0.10%)
Jul 17, 2006	52.20	52.80	51.70	52.09	2,855,847	-0.30(-0.58%)
Jul 14, 2006	52.59	53.23	51.49	52.40	4,064,976	-0.19(-0.36%)
Jul 13, 2006	53.03	53.59	52.20	52.59	5,430,008	-0.85(-1.59%)
Jul 12, 2006	54.19	54.60	53.27	53.44	4,318,318	-0.82(-1.51%)
Jul 11, 2006	55.03	55.03	53.74	54.26	6,353,020	-0.89(-1.61%)
Jul 10, 2006	55.93	56.67	54.76	55.15	5,491,128	-0.74(-1.33%)
Jul 07, 2006	56.53	57.44	55.80	55.89	4,823,229	-0.64(-1.13%)
Jul 06, 2006	56.79	56.95	56.28	56.53	3,420,993	-0.21(-0.37%)
Jul 05, 2006	55.30	57.29	55.24	56.74	6,978,401	+0.65(+1.16%)
Jul 03, 2006	55.56	56.39	55.37	56.09	1,860,198	+0.64(+1.16%)
Jun 30, 2006	54.98	55.82	54.19	55.45	4,587,603	+0.39(+0.70%)
Jun 29, 2006	53.62	55.20	53.48	55.06	6,811,869	+1.72(+3.22%)
Jun 28, 2006	54.05	54.05	52.45	53.34	6,254,696	-0.12(-0.22%)
Jun 27, 2006	54.67	54.82	53.46	53.46	4,406,898	-1.21(-2.22%)
Jun 26, 2006	54.19	54.90	53.79	54.67	3,563,608	+0.73(+1.36%)
Jun 23, 2006	53.15	54.19	53.12	53.94	6,121,824	+0.80(+1.50%)
Jun 22, 2006	53.46	53.88	53.08	53.14	7,382,330	-0.82(-1.53%)
Jun 21, 2006	50.80	54.11	50.69	53.96	11,896,412	+3.17(+6.24%)
Jun 20, 2006	50.21	51.19	50.18	50.79	4,485,735	+0.58(+1.16%)
Jun 19, 2006	51.99	52.04	50.02	50.21	6,348,591	-1.07(-2.09%)
Jun 16, 2006	50.63	51.28	50.41	51.28	4,556,600	+0.65(+1.28%)
Jun 15, 2006	49.95	50.97	49.90	50.63	7,175,937	+0.89(+1.78%)
Jun 14, 2006	50.57	50.81	49.02	49.75	7,449,652	-0.05(-0.11%)
Jun 13, 2006	50.24	51.37	49.56	49.80	8,090,977	-0.55(-1.09%)
Jun 12, 2006	51.15	51.37	50.12	50.35	4,810,827	-0.82(-1.61%)
Jun 09, 2006	51.22	51.81	50.58	51.17	6,141,312	+0.37(+0.73%)
Jun 08, 2006	49.92	50.87	48.47	50.80	9,372,743	+0.56(+1.11%)
Jun 07, 2006	49.98	50.64	49.11	50.24	5,593,882	+0.52(+1.04%)
Jun 06, 2006	50.35	50.69	49.17	49.73	5,178,438	-0.40(-0.81%)
Jun 05, 2006	51.34	51.69	50.10	50.13	5,323,710	-1.33(-2.58%)
Jun 02, 2006	51.80	52.14	50.97	51.46	6,326,446	-0.05(-0.09%)

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.