Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.63	22.74	22.43	22.55	1,540,446	-0.09(-0.38%)
Jun 28, 2007	23.13	23.13	22.59	22.63	1,692,964	-0.50(-2.16%)
Jun 27, 2007	22.63	23.15	22.43	23.13	1,498,290	+0.31(+1.38%)
Jun 26, 2007	22.66	22.88	22.21	22.82	1,766,071	+0.33(+1.46%)
Jun 25, 2007	22.83	22.85	22.43	22.49	1,619,996	-0.31(-1.35%)
Jun 22, 2007	22.71	23.44	22.71	22.80	1,441,148	-0.52(-2.24%)
Jun 21, 2007	23.36	23.51	23.06	23.32	1,018,047	-0.11(-0.46%)
Jun 20, 2007	23.65	23.77	23.43	23.43	1,331,766	-0.22(-0.94%)
Jun 19, 2007	23.96	23.96	23.43	23.65	1,699,826	-0.39(-1.60%)
Jun 18, 2007	24.14	24.27	23.94	24.03	1,410,336	-0.01(-0.06%)
Jun 15, 2007	24.17	24.23	23.86	24.05	2,138,333	+0.08(+0.33%)
Jun 14, 2007	23.98	24.10	23.81	23.97	1,592,545	+0.04(+0.18%)
Jun 13, 2007	23.53	24.02	23.42	23.93	2,840,420	+0.52(+2.23%)
Jun 12, 2007	23.17	23.66	23.13	23.41	2,347,293	+0.10(+0.43%)
Jun 11, 2007	23.43	23.43	23.03	23.31	1,699,378	-0.21(-0.88%)
Jun 08, 2007	23.21	23.59	23.13	23.51	2,130,910	+0.29(+1.26%)
Jun 07, 2007	23.71	23.78	23.22	23.22	2,044,637	-0.46(-1.93%)
Jun 06, 2007	23.38	23.71	23.17	23.68	2,509,054	+0.27(+1.16%)
Jun 05, 2007	23.97	23.97	23.25	23.41	3,067,447	-0.69(-2.87%)
Jun 04, 2007	23.96	24.25	23.83	24.10	1,937,357	+0.09(+0.39%)
Jun 01, 2007	24.20	24.24	23.78	24.01	2,058,783	-0.19(-0.80%)
May 31, 2007	23.94	24.54	23.93	24.20	2,198,136	+0.26(+1.07%)
May 30, 2007	23.57	24.55	23.36	23.94	4,720,215	-0.31(-1.27%)
May 29, 2007	24.17	24.40	23.86	24.25	2,191,833	+0.06(+0.24%)
May 25, 2007	24.25	24.48	24.13	24.19	1,143,535	+0.07(+0.30%)
May 24, 2007	24.57	24.78	24.00	24.12	1,853,703	-0.51(-2.09%)
May 23, 2007	24.78	25.10	24.50	24.63	1,144,493	-0.14(-0.55%)
May 22, 2007	24.51	24.83	24.43	24.77	486,965	+0.18(+0.73%)
May 21, 2007	23.83	24.90	23.83	24.59	698,585	+0.13(+0.53%)
May 18, 2007	24.20	24.50	24.17	24.46	888,077	+0.30(+1.24%)
May 17, 2007	23.93	24.18	23.69	24.16	1,617,195	+0.23(+0.95%)
May 16, 2007	23.83	24.27	23.52	23.93	2,081,751	-0.44(-1.79%)
May 15, 2007	24.66	24.80	24.30	24.37	768,892	-0.29(-1.19%)
May 14, 2007	24.70	24.97	24.56	24.66	977,807	-0.01(-0.06%)
May 11, 2007	24.68	24.73	24.41	24.68	968,608	+0.11(+0.44%)
May 10, 2007	25.03	25.24	24.51	24.57	887,237	-0.59(-2.33%)
May 09, 2007	24.57	25.24	24.57	25.15	1,164,963	+0.53(+2.15%)
May 08, 2007	24.56	24.83	24.41	24.63	776,315	-0.02(-0.09%)
May 07, 2007	24.56	24.80	24.52	24.65	538,925	+0.09(+0.35%)
May 04, 2007	24.63	24.74	24.45	24.56	1,024,657	-0.07(-0.29%)
May 03, 2007	24.99	25.00	24.63	24.63	1,164,262	-0.37(-1.48%)
May 02, 2007	24.81	25.28	24.81	25.00	1,068,886	+0.16(+0.63%)
May 01, 2007	25.09	25.09	24.50	24.85	2,738,321	-0.30(-1.19%)
Apr 30, 2007	25.47	25.65	25.13	25.15	1,768,308	-0.32(-1.26%)
Apr 27, 2007	24.68	25.47	24.53	25.47	2,969,418	+0.79(+3.21%)
Apr 26, 2007	24.75	24.82	24.36	24.68	1,916,609	-0.12(-0.49%)
Apr 25, 2007	24.99	25.00	24.60	24.80	1,303,335	-0.06(-0.23%)
Apr 24, 2007	25.25	25.25	24.68	24.85	2,485,945	-0.41(-1.64%)
Apr 23, 2007	25.36	25.74	25.16	25.27	1,743,383	-0.09(-0.37%)
Apr 20, 2007	25.56	25.66	25.24	25.36	1,071,127	+0.06(+0.23%)
Apr 19, 2007	25.28	25.49	25.05	25.30	1,385,126	-0.14(-0.53%)
Apr 18, 2007	25.70	25.75	25.43	25.44	1,332,046	-0.31(-1.22%)
Apr 17, 2007	25.82	26.04	25.67	25.75	1,265,661	-0.06(-0.25%)
Apr 16, 2007	25.93	26.15	25.63	25.82	1,490,447	+0.17(+0.67%)
Apr 13, 2007	25.73	25.73	25.42	25.65	1,015,106	-0.01(-0.03%)
Apr 12, 2007	25.62	25.75	25.06	25.65	1,669,995	-0.06(-0.25%)
Apr 11, 2007	26.06	26.21	25.70	25.72	1,208,941	-0.28(-1.07%)
Apr 10, 2007	26.00	26.11	25.88	26.00	493,687	+0.06(+0.25%)
Apr 09, 2007	26.08	26.15	25.78	25.93	1,152,638	-0.14(-0.55%)
Apr 05, 2007	25.87	26.27	25.83	26.08	1,106,561	+0.21(+0.80%)
Apr 04, 2007	25.98	26.08	25.80	25.87	1,474,621	-0.07(-0.28%)
Apr 03, 2007	25.82	26.38	25.79	25.94	2,625,999	+0.13(+0.50%)
Apr 02, 2007	25.32	25.84	25.30	25.81	2,579,641	+0.49(+1.95%)
Mar 30, 2007	24.71	25.36	24.63	25.32	2,756,388	+0.59(+2.40%)
Mar 29, 2007	24.86	25.13	24.68	24.73	3,034,534	-0.19(-0.75%)
Mar 28, 2007	24.73	25.11	24.60	24.91	2,434,686	+0.06(+0.23%)
Mar 27, 2007	24.80	25.13	24.64	24.85	1,978,952	-0.06(-0.23%)
Mar 26, 2007	24.65	24.94	24.61	24.91	2,166,204	+0.18(+0.72%)
Mar 23, 2007	24.83	24.90	24.66	24.73	2,810,449	-0.09(-0.37%)
Mar 22, 2007	25.31	25.63	24.38	24.83	8,524,203	+0.14(+0.55%)
Mar 21, 2007	25.35	25.35	24.59	24.69	4,436,911	-0.74(-2.89%)
Mar 20, 2007	25.28	25.70	25.18	25.43	2,246,174	+0.22(+0.88%)
Mar 19, 2007	25.43	25.83	25.14	25.20	2,421,941	-0.02(-0.08%)
Mar 16, 2007	24.73	25.70	24.63	25.23	5,473,842	+0.56(+2.29%)
Mar 15, 2007	24.70	25.37	24.63	24.66	2,946,440	-0.04(-0.14%)
Mar 14, 2007	24.26	24.85	24.06	24.70	3,373,323	+0.45(+1.86%)
Mar 13, 2007	24.78	24.84	24.13	24.25	2,541,967	-0.53(-2.13%)
Mar 12, 2007	24.48	24.93	24.30	24.78	1,231,488	+0.52(+2.15%)
Mar 09, 2007	24.37	24.42	24.02	24.26	758,528	+0.06(+0.27%)
Mar 08, 2007	23.98	24.48	23.96	24.19	1,558,372	+0.39(+1.62%)
Mar 07, 2007	23.36	23.92	23.36	23.81	1,071,967	+0.36(+1.52%)
Mar 06, 2007	23.39	23.63	23.23	23.45	1,024,909	+0.21(+0.89%)
Mar 05, 2007	23.67	23.98	23.24	23.24	1,075,329	-0.64(-2.69%)
Mar 02, 2007	23.93	24.35	23.74	23.88	1,148,436	-0.07(-0.30%)
Mar 01, 2007	23.81	24.11	23.48	23.96	2,670,509	-0.15(-0.62%)
Feb 28, 2007	24.39	24.61	24.03	24.11	3,044,898	-0.28(-1.14%)
Feb 27, 2007	25.24	25.36	24.38	24.38	2,525,020	-1.15(-4.50%)
Feb 26, 2007	25.67	25.69	25.50	25.53	1,260,828	-0.03(-0.11%)
Feb 23, 2007	25.56	25.93	25.47	25.56	1,037,094	+0.04(+0.14%)
Feb 22, 2007	25.35	25.59	25.23	25.53	950,401	+0.19(+0.73%)
Feb 21, 2007	25.73	25.84	25.30	25.34	1,177,708	-0.52(-2.02%)
Feb 20, 2007	24.97	25.93	24.90	25.86	1,728,957	+0.85(+3.40%)
Feb 16, 2007	25.04	25.10	24.87	25.01	951,662	-0.04(-0.14%)
Feb 15, 2007	25.05	25.18	24.91	25.05	620,015	-0.05(-0.20%)
Feb 14, 2007	24.85	25.19	24.63	25.10	1,651,141	+0.32(+1.30%)
Feb 13, 2007	24.70	24.91	24.61	24.78	579,749	+0.14(+0.55%)
Feb 12, 2007	24.85	24.88	24.55	24.64	564,337	-0.10(-0.40%)
Feb 09, 2007	25.04	25.12	24.63	24.74	688,081	-0.30(-1.20%)
Feb 08, 2007	24.99	25.28	24.93	25.04	792,281	+0.01(+0.06%)
Feb 07, 2007	25.35	25.35	24.93	25.03	841,440	-0.29(-1.16%)
Feb 06, 2007	25.15	25.35	25.00	25.32	796,062	+0.19(+0.74%)
Feb 05, 2007	25.35	25.44	25.08	25.13	639,203	-0.29(-1.15%)
Feb 02, 2007	25.62	25.88	25.35	25.43	1,777,836	-0.21(-0.81%)
Feb 01, 2007	25.05	25.78	24.96	25.63	2,923,192	+0.64(+2.57%)
Jan 31, 2007	24.31	25.01	24.22	24.99	2,823,614	+0.54(+2.22%)
Jan 30, 2007	24.65	24.78	24.33	24.45	1,029,111	-0.10(-0.41%)
Jan 29, 2007	24.48	24.91	24.48	24.55	1,309,918	+0.10(+0.41%)
Jan 26, 2007	24.56	24.63	24.21	24.45	1,207,819	-0.06(-0.23%)
Jan 25, 2007	24.90	24.90	24.26	24.50	1,508,233	-0.39(-1.55%)
Jan 24, 2007	24.42	25.45	24.42	24.89	3,482,564	+0.54(+2.20%)
Jan 23, 2007	24.36	24.64	24.26	24.36	905,584	+0.04(+0.18%)
Jan 22, 2007	24.75	24.78	24.15	24.31	962,726	-0.34(-1.36%)
Jan 19, 2007	24.61	24.75	24.42	24.65	1,394,790	-0.06(-0.26%)
Jan 18, 2007	24.64	25.03	24.50	24.71	1,327,425	+0.09(+0.35%)
Jan 17, 2007	24.83	24.85	24.49	24.63	2,256,258	-0.33(-1.32%)
Jan 16, 2007	24.95	25.28	24.85	24.95	2,745,884	-0.07(-0.29%)
Jan 12, 2007	24.63	25.09	24.48	25.03	2,313,680	+0.29(+1.18%)
Jan 11, 2007	23.49	24.98	23.49	24.73	4,200,478	+1.24(+5.29%)
Jan 10, 2007	23.49	23.67	23.23	23.49	2,721,655	-0.14(-0.60%)
Jan 09, 2007	22.42	23.85	22.33	23.63	6,266,824	+1.31(+5.85%)
Jan 08, 2007	22.17	22.70	22.10	22.33	3,157,501	+0.11(+0.51%)
Jan 05, 2007	22.06	22.26	21.86	22.21	3,047,279	-0.02(-0.10%)
Jan 04, 2007	22.34	22.37	21.73	22.23	3,636,343	-0.18(-0.80%)
Jan 03, 2007	22.53	22.89	22.13	22.41	3,322,343	-0.04(-0.16%)
Dec 29, 2006	22.74	22.74	22.38	22.45	1,247,874	-0.30(-1.32%)
Dec 28, 2006	22.86	22.86	22.63	22.75	1,141,714	-0.11(-0.47%)
Dec 27, 2006	23.06	23.09	22.83	22.86	1,680,639	-0.04(-0.19%)
Dec 26, 2006	22.77	22.92	22.53	22.90	999,560	+0.14(+0.60%)
Dec 22, 2006	22.86	22.93	22.66	22.76	1,016,786	-0.13(-0.56%)
Dec 21, 2006	22.93	23.16	22.77	22.89	2,138,053	-0.06(-0.25%)
Dec 20, 2006	22.80	23.16	22.43	22.95	1,964,247	+0.14(+0.59%)
Dec 19, 2006	22.85	23.02	22.19	22.81	3,409,036	-0.19(-0.84%)
Dec 18, 2006	23.28	23.41	22.95	23.01	2,119,846	-0.27(-1.17%)
Dec 15, 2006	23.49	23.67	23.28	23.28	2,481,183	-0.24(-1.00%)
Dec 14, 2006	23.26	23.58	23.17	23.51	1,399,692	+0.34(+1.48%)
Dec 13, 2006	23.29	23.54	22.89	23.17	3,403,854	-0.07(-0.31%)
Dec 12, 2006	23.41	23.41	23.03	23.24	3,072,488	-0.16(-0.70%)
Dec 11, 2006	23.08	23.43	23.08	23.41	1,734,419	+0.32(+1.39%)
Dec 08, 2006	23.18	23.39	22.98	23.08	2,481,744	-0.09(-0.40%)
Dec 07, 2006	23.46	23.50	23.13	23.18	1,751,086	-0.25(-1.07%)
Dec 06, 2006	23.32	23.57	23.15	23.43	2,287,910	+0.09(+0.40%)
Dec 05, 2006	23.67	23.78	23.33	23.33	2,885,797	-0.51(-2.16%)
Dec 04, 2006	23.35	24.01	23.33	23.85	3,548,950	+0.49(+2.08%)
Dec 01, 2006	22.53	23.39	22.38	23.36	4,075,970	+0.71(+3.15%)
Nov 30, 2006	22.51	22.83	22.24	22.65	2,251,076	+0.14(+0.63%)
Nov 29, 2006	22.31	22.56	22.20	22.51	1,948,561	+0.31(+1.38%)
Nov 28, 2006	22.44	22.48	22.06	22.20	3,734,800	-0.24(-1.05%)
Nov 27, 2006	22.63	22.63	22.36	22.43	2,997,840	-0.20(-0.88%)
Nov 24, 2006	22.52	22.75	22.45	22.63	651,387	-0.10(-0.44%)
Nov 22, 2006	22.85	22.92	22.62	22.73	2,491,267	-0.03(-0.13%)
Nov 21, 2006	21.73	22.93	21.73	22.76	5,963,748	+1.16(+5.39%)
Nov 20, 2006	21.53	21.92	21.49	21.60	3,768,133	-0.46(-2.10%)
Nov 17, 2006	22.42	22.43	21.67	22.06	6,428,865	-0.57(-2.52%)
Nov 16, 2006	23.70	23.71	22.53	22.63	12,722,720	-2.48(-9.89%)
Nov 15, 2006	24.69	25.49	24.60	25.12	3,334,528	+0.44(+1.76%)
Nov 14, 2006	24.36	24.74	23.94	24.68	2,733,559	+0.41(+1.68%)
Nov 13, 2006	24.08	24.50	23.95	24.28	2,876,274	+0.19(+0.80%)
Nov 10, 2006	23.62	24.13	23.61	24.08	2,428,804	+0.31(+1.29%)
Nov 09, 2006	23.08	23.96	23.08	23.78	4,227,788	+0.69(+3.00%)
Nov 08, 2006	22.57	23.08	22.46	23.08	2,204,858	+0.51(+2.28%)
Nov 07, 2006	22.92	22.98	22.53	22.57	2,670,115	-0.42(-1.83%)
Nov 06, 2006	22.62	23.13	22.60	22.99	1,773,634	+0.44(+1.93%)
Nov 03, 2006	23.24	23.37	22.42	22.56	3,597,548	-0.85(-3.63%)
Nov 02, 2006	23.36	23.70	23.03	23.41	2,188,332	-0.12(-0.52%)
Nov 01, 2006	24.46	24.46	23.53	23.53	2,008,364	-0.76(-3.12%)
Oct 31, 2006	24.59	24.77	23.92	24.28	1,588,764	-0.23(-0.93%)
Oct 30, 2006	24.35	24.65	24.13	24.51	1,360,757	+0.05(+0.20%)
Oct 27, 2006	24.63	24.77	24.44	24.46	998,159	-0.31(-1.27%)
Oct 26, 2006	24.40	24.82	24.18	24.78	1,068,746	+0.52(+2.15%)
Oct 25, 2006	24.74	24.75	24.12	24.26	1,778,816	-0.66(-2.66%)
Oct 24, 2006	24.68	25.05	24.65	24.92	2,873,473	+0.20(+0.81%)
Oct 23, 2006	24.09	24.78	23.95	24.72	2,454,433	+0.56(+2.31%)
Oct 20, 2006	24.20	24.21	23.98	24.16	1,320,282	-0.04(-0.15%)
Oct 19, 2006	23.83	24.23	23.76	24.20	1,942,398	+0.41(+1.74%)
Oct 18, 2006	23.49	23.83	23.46	23.78	1,681,059	+0.35(+1.49%)
Oct 17, 2006	22.95	23.66	22.90	23.43	2,407,375	-0.16(-0.67%)
Oct 16, 2006	23.88	23.91	23.49	23.59	1,336,248	-0.26(-1.11%)
Oct 13, 2006	23.97	24.10	23.74	23.86	1,736,100	-0.11(-0.45%)
Oct 12, 2006	23.21	24.08	23.20	23.96	1,869,291	+0.79(+3.39%)
Oct 11, 2006	23.13	23.26	22.91	23.18	2,809,608	-0.11(-0.46%)
Oct 10, 2006	23.39	23.56	23.03	23.28	3,616,876	-0.02(-0.09%)
Oct 09, 2006	23.13	23.38	22.91	23.31	1,520,558	+0.03(+0.12%)
Oct 06, 2006	23.80	23.80	23.23	23.28	2,146,176	-0.61(-2.54%)
Oct 05, 2006	24.09	24.09	23.42	23.88	1,675,457	-0.20(-0.83%)
Oct 04, 2006	23.71	24.13	23.47	24.08	1,803,045	+0.27(+1.14%)
Oct 03, 2006	23.31	23.93	23.17	23.81	1,830,496	+0.50(+2.14%)
Oct 02, 2006	23.10	23.58	22.86	23.31	1,679,799	+0.19(+0.80%)
Sep 29, 2006	23.56	23.60	22.99	23.13	1,424,481	-0.33(-1.40%)
Sep 28, 2006	23.53	23.66	23.24	23.46	2,033,853	+0.04(+0.15%)
Sep 27, 2006	23.54	23.85	23.34	23.42	1,996,319	-0.26(-1.09%)
Sep 26, 2006	23.42	24.09	23.38	23.68	3,045,598	+0.34(+1.47%)
Sep 25, 2006	22.47	23.45	22.23	23.33	2,656,670	+0.91(+4.04%)
Sep 22, 2006	22.56	22.72	22.21	22.43	1,634,561	-0.29(-1.29%)
Sep 21, 2006	23.21	23.49	22.65	22.72	3,236,071	-0.49(-2.09%)
Sep 20, 2006	22.44	23.24	22.37	23.21	2,504,993	+0.78(+3.47%)
Sep 19, 2006	21.99	22.80	21.99	22.43	1,673,916	+0.03(+0.13%)
Sep 18, 2006	22.53	22.71	22.29	22.40	2,147,156	-0.45(-1.97%)
Sep 15, 2006	23.06	23.26	22.51	22.85	2,437,767	-0.06(-0.28%)
Sep 14, 2006	22.52	22.98	22.14	22.91	2,387,908	+0.38(+1.68%)
Sep 13, 2006	22.85	23.16	22.35	22.53	2,405,835	-0.18(-0.79%)
Sep 12, 2006	21.74	22.81	21.61	22.71	3,547,409	+1.05(+4.85%)
Sep 11, 2006	20.96	21.74	20.88	21.66	2,634,122	+0.70(+3.34%)
Sep 08, 2006	21.08	21.17	20.81	20.96	2,387,768	-0.11(-0.51%)
Sep 07, 2006	20.85	21.24	20.65	21.07	2,231,048	+0.16(+0.79%)
Sep 06, 2006	21.10	21.21	20.88	20.91	1,421,120	-0.16(-0.75%)
Sep 05, 2006	21.11	21.26	21.05	21.06	1,572,518	-0.06(-0.30%)
Sep 01, 2006	21.13	21.28	21.01	21.13	857,826	+0.09(+0.44%)
Aug 31, 2006	20.98	21.13	20.86	21.03	1,065,385	+0.06(+0.27%)
Aug 30, 2006	21.00	21.15	20.84	20.98	1,644,785	+0.09(+0.41%)
Aug 29, 2006	20.74	21.09	20.67	20.89	2,333,287	+0.27(+1.32%)
Aug 28, 2006	20.78	21.08	20.50	20.62	3,588,025	+0.22(+1.08%)
Aug 25, 2006	21.06	21.24	20.20	20.40	4,993,739	-0.94(-4.42%)
Aug 24, 2006	20.92	21.74	20.90	21.34	8,356,138	-1.94(-8.31%)
Aug 23, 2006	23.11	23.41	23.11	23.28	2,766,332	+0.19(+0.84%)
Aug 22, 2006	23.46	23.46	22.79	23.08	3,671,916	-0.49(-2.06%)
Aug 21, 2006	24.43	24.44	23.57	23.57	3,916,870	-1.03(-4.18%)
Aug 18, 2006	24.84	24.90	24.51	24.60	633,741	-0.24(-0.98%)
Aug 17, 2006	24.81	24.99	24.70	24.84	751,946	+0.03(+0.11%)
Aug 16, 2006	24.28	24.81	24.28	24.81	1,048,018	+0.56(+2.30%)
Aug 15, 2006	23.79	24.28	23.73	24.26	1,185,971	+0.64(+2.72%)
Aug 14, 2006	23.60	23.75	23.50	23.61	938,076	+0.13(+0.55%)
Aug 11, 2006	23.47	23.49	23.17	23.48	905,164	+0.01(+0.06%)
Aug 10, 2006	23.24	23.52	23.00	23.47	1,186,951	+0.19(+0.80%)
Aug 09, 2006	23.78	23.83	23.25	23.28	1,526,720	-0.34(-1.45%)
Aug 08, 2006	23.92	23.94	23.54	23.63	1,579,801	-0.15(-0.63%)
Aug 07, 2006	23.99	23.99	23.38	23.78	928,973	-0.21(-0.89%)
Aug 04, 2006	24.26	24.45	23.79	23.99	2,561,854	+0.43(+1.82%)
Aug 03, 2006	23.01	23.73	22.85	23.56	1,122,106	+0.53(+2.29%)
Aug 02, 2006	22.75	23.08	22.58	23.03	982,613	+0.34(+1.48%)
Aug 01, 2006	22.68	22.72	22.21	22.70	1,694,504	-0.01(-0.03%)
Jul 31, 2006	22.99	23.06	22.71	22.71	852,924	-0.31(-1.33%)
Jul 28, 2006	22.81	23.03	22.78	23.01	950,401	+0.21(+0.94%)
Jul 27, 2006	23.01	23.20	22.53	22.80	1,339,749	-0.22(-0.96%)
Jul 26, 2006	22.92	23.23	22.83	23.02	2,388,188	-0.72(-3.04%)
Jul 25, 2006	23.61	23.86	23.41	23.74	1,229,527	+0.13(+0.54%)
Jul 24, 2006	23.10	23.66	23.17	23.61	1,299,554	+0.52(+2.26%)
Jul 21, 2006	23.11	23.20	22.92	23.09	1,654,169	-0.01(-0.06%)
Jul 20, 2006	23.31	23.41	22.91	23.11	1,049,979	-0.16(-0.68%)
Jul 19, 2006	22.78	23.51	22.78	23.26	1,766,772	+0.55(+2.42%)
Jul 18, 2006	22.73	22.73	22.24	22.71	2,128,949	-0.02(-0.09%)
Jul 17, 2006	22.73	23.02	22.72	22.73	1,130,230	-0.07(-0.31%)
Jul 14, 2006	23.16	23.27	22.67	22.81	1,643,945	-0.36(-1.54%)
Jul 13, 2006	23.24	23.46	23.03	23.16	1,267,062	-0.30(-1.28%)
Jul 12, 2006	23.23	23.51	23.12	23.46	2,324,324	+0.18(+0.77%)
Jul 11, 2006	23.28	23.44	22.35	23.28	4,951,443	-0.67(-2.80%)
Jul 10, 2006	24.05	24.17	23.85	23.96	988,356	+0.00(+0.00%)
Jul 07, 2006	23.99	24.07	23.81	23.96	788,219	-0.11(-0.45%)
Jul 06, 2006	23.93	24.08	23.74	24.06	1,086,533	+0.13(+0.54%)
Jul 05, 2006	24.34	24.34	23.78	23.93	1,374,903	-0.41(-1.67%)

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.