Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.24	22.27	21.96	22.13	6,867,273	-0.03(-0.14%)
Jun 28, 2007	22.22	22.37	22.13	22.16	4,993,105	-0.26(-1.16%)
Jun 27, 2007	21.80	22.54	21.74	22.42	9,456,085	+0.53(+2.42%)
Jun 26, 2007	22.12	22.20	21.61	21.89	11,257,481	-0.16(-0.73%)
Jun 25, 2007	22.50	22.69	21.97	22.05	8,840,473	-0.45(-2.00%)
Jun 22, 2007	22.98	23.05	22.40	22.50	10,420,250	-0.61(-2.64%)
Jun 21, 2007	22.48	23.17	22.46	23.11	6,325,388	+0.58(+2.57%)
Jun 20, 2007	22.49	22.73	22.32	22.53	6,037,000	+0.14(+0.63%)
Jun 19, 2007	22.69	22.70	22.26	22.39	11,375,700	-0.49(-2.14%)
Jun 18, 2007	22.87	23.00	22.70	22.88	3,565,100	-0.08(-0.35%)
Jun 15, 2007	22.91	22.98	22.62	22.96	8,605,600	+0.32(+1.41%)
Jun 14, 2007	22.54	22.77	22.50	22.64	5,583,000	+0.15(+0.67%)
Jun 13, 2007	22.17	22.55	22.07	22.49	4,488,800	+0.38(+1.72%)
Jun 12, 2007	22.16	22.41	21.97	22.11	4,882,200	-0.26(-1.16%)
Jun 11, 2007	22.41	22.80	22.34	22.37	3,411,997	-0.09(-0.40%)
Jun 08, 2007	22.14	22.52	22.10	22.46	6,351,847	+0.32(+1.45%)
Jun 07, 2007	22.45	22.69	22.05	22.14	6,316,010	-0.47(-2.08%)
Jun 06, 2007	23.04	23.21	22.51	22.61	6,574,037	-0.32(-1.40%)
Jun 05, 2007	22.76	23.00	22.61	22.93	6,031,549	+0.13(+0.57%)
Jun 04, 2007	22.59	23.07	22.56	22.80	4,117,358	+0.07(+0.31%)
Jun 01, 2007	22.81	23.19	22.67	22.73	5,622,186	-0.08(-0.35%)
May 31, 2007	22.63	22.95	22.55	22.81	5,426,251	+0.25(+1.11%)
May 30, 2007	22.41	22.58	22.18	22.56	4,848,106	+0.09(+0.40%)
May 29, 2007	22.32	22.59	22.10	22.47	5,063,063	+0.16(+0.72%)
May 25, 2007	22.44	22.58	22.06	22.31	5,601,524	-0.14(-0.62%)
May 24, 2007	22.96	23.01	22.33	22.45	5,984,859	-0.45(-1.97%)
May 23, 2007	22.87	23.03	22.62	22.90	6,909,899	-0.20(-0.87%)
May 22, 2007	22.98	23.30	22.87	23.10	4,885,792	+0.17(+0.74%)
May 21, 2007	22.85	23.29	22.79	22.93	5,144,754	+0.08(+0.35%)
May 18, 2007	22.87	23.05	22.47	22.85	7,743,809	+0.03(+0.13%)
May 17, 2007	23.06	23.09	22.57	22.82	6,914,931	-0.32(-1.38%)
May 16, 2007	23.15	23.19	22.68	23.14	4,419,574	+0.21(+0.92%)
May 15, 2007	23.23	23.34	22.68	22.93	8,826,648	-0.33(-1.42%)
May 14, 2007	23.68	23.75	23.02	23.26	5,862,673	-0.28(-1.19%)
May 11, 2007	23.21	23.66	23.15	23.54	3,558,305	+0.31(+1.33%)
May 10, 2007	23.84	23.90	23.20	23.23	7,557,392	-0.81(-3.37%)
May 09, 2007	23.45	24.09	23.25	24.04	9,407,795	+0.52(+2.21%)
May 08, 2007	23.27	23.60	23.21	23.52	4,918,455	+0.15(+0.64%)
May 07, 2007	23.40	23.62	23.35	23.37	2,783,480	-0.12(-0.51%)
May 04, 2007	23.52	23.63	23.25	23.49	5,245,872	+0.02(+0.09%)
May 03, 2007	23.37	23.62	23.22	23.47	5,865,623	+0.05(+0.21%)
May 02, 2007	22.75	23.66	22.75	23.42	11,393,231	+0.61(+2.67%)
May 01, 2007	22.48	22.95	22.45	22.81	6,520,689	+0.27(+1.20%)
Apr 30, 2007	23.05	23.08	22.54	22.54	6,102,821	-0.28(-1.23%)
Apr 27, 2007	23.00	23.13	22.66	22.82	5,149,630	-0.27(-1.17%)
Apr 26, 2007	23.03	23.20	22.81	23.09	5,200,165	-0.02(-0.09%)
Apr 25, 2007	22.70	23.11	22.68	23.11	9,716,362	+0.15(+0.65%)
Apr 24, 2007	22.34	23.19	22.23	22.96	18,428,506	+1.64(+7.69%)
Apr 23, 2007	21.03	21.49	20.98	21.32	11,752,300	+0.21(+0.99%)
Apr 20, 2007	21.44	21.51	20.86	21.11	7,333,270	+0.04(+0.19%)
Apr 19, 2007	20.60	21.28	20.55	21.07	8,495,184	+0.34(+1.64%)
Apr 18, 2007	20.05	21.00	20.03	20.73	7,815,296	+0.59(+2.93%)
Apr 17, 2007	20.13	20.25	20.04	20.14	3,763,732	+0.05(+0.25%)
Apr 16, 2007	20.05	20.17	19.84	20.09	5,959,015	-0.08(-0.40%)
Apr 13, 2007	20.10	20.20	19.86	20.17	5,505,319	+0.00(+0.00%)
Apr 12, 2007	20.00	20.20	19.86	20.17	10,253,005	+0.21(+1.05%)
Apr 11, 2007	20.26	20.41	19.90	19.96	6,922,105	-0.41(-2.01%)
Apr 10, 2007	20.17	20.37	20.16	20.37	3,150,807	+0.16(+0.79%)
Apr 09, 2007	20.39	20.47	20.03	20.21	3,026,877	-0.24(-1.17%)
Apr 05, 2007	20.07	20.46	20.07	20.45	4,611,858	+0.33(+1.64%)
Apr 04, 2007	20.27	20.29	20.06	20.12	4,751,035	-0.08(-0.40%)
Apr 03, 2007	20.19	20.46	20.04	20.20	3,758,599	+0.22(+1.10%)
Apr 02, 2007	19.96	20.15	19.75	19.98	4,755,260	-0.01(-0.05%)
Mar 30, 2007	20.11	20.29	19.88	19.99	6,809,148	-0.11(-0.55%)
Mar 29, 2007	20.58	20.59	19.85	20.10	12,268,561	+0.05(+0.25%)
Mar 28, 2007	20.56	20.59	20.05	20.05	11,956,124	-0.89(-4.25%)
Mar 27, 2007	21.05	21.10	20.80	20.94	4,532,841	-0.15(-0.71%)
Mar 26, 2007	21.44	21.49	20.80	21.09	8,943,027	-0.36(-1.68%)
Mar 23, 2007	21.55	21.63	21.41	21.45	4,312,954	+0.01(+0.05%)
Mar 22, 2007	21.76	21.85	21.41	21.44	4,960,965	-0.28(-1.29%)
Mar 21, 2007	20.95	21.84	20.93	21.72	9,164,113	+0.71(+3.38%)
Mar 20, 2007	20.67	21.04	20.64	21.01	6,470,510	+0.37(+1.79%)
Mar 19, 2007	20.83	20.96	20.53	20.64	3,680,439	-0.18(-0.86%)
Mar 16, 2007	20.97	21.03	20.60	20.82	5,520,581	-0.13(-0.62%)
Mar 15, 2007	21.09	21.58	20.85	20.95	4,315,589	-0.08(-0.38%)
Mar 14, 2007	21.02	21.05	20.53	21.03	7,782,933	+0.13(+0.62%)
Mar 13, 2007	21.18	21.30	20.85	20.90	8,019,071	-0.28(-1.32%)
Mar 12, 2007	20.77	21.24	20.53	21.18	7,278,049	+0.48(+2.32%)
Mar 09, 2007	20.70	20.88	20.57	20.70	7,047,138	+0.23(+1.12%)
Mar 08, 2007	20.42	20.58	20.35	20.47	5,165,772	+0.26(+1.29%)
Mar 07, 2007	19.99	20.43	19.84	20.21	7,965,223	+0.17(+0.85%)
Mar 06, 2007	20.00	20.18	19.91	20.04	10,590,527	+0.17(+0.86%)
Mar 05, 2007	20.11	20.39	19.87	19.87	7,085,839	-0.39(-1.92%)
Mar 02, 2007	20.48	20.68	20.21	20.26	12,311,644	-0.75(-3.57%)
Mar 01, 2007	20.66	21.32	20.53	21.01	7,224,775	-0.10(-0.47%)
Feb 28, 2007	21.00	21.54	21.00	21.11	5,742,290	-0.14(-0.66%)
Feb 27, 2007	21.37	21.68	21.16	21.25	9,552,768	-0.49(-2.25%)
Feb 26, 2007	22.02	22.12	21.57	21.74	3,946,624	-0.31(-1.41%)
Feb 23, 2007	21.88	22.32	21.83	22.05	8,879,957	+0.18(+0.82%)
Feb 22, 2007	21.32	21.89	21.20	21.87	10,283,181	+0.76(+3.60%)
Feb 21, 2007	21.11	21.14	20.89	21.11	3,391,306	-0.09(-0.42%)
Feb 20, 2007	21.10	21.30	20.89	21.20	4,288,805	+0.10(+0.47%)
Feb 16, 2007	21.00	21.28	20.98	21.10	3,813,171	+0.02(+0.09%)
Feb 15, 2007	20.90	21.16	20.82	21.08	7,046,331	+0.19(+0.91%)
Feb 14, 2007	20.70	20.93	20.12	20.89	13,556,484	+0.27(+1.31%)
Feb 13, 2007	20.41	21.03	20.41	20.62	6,932,663	+0.10(+0.49%)
Feb 12, 2007	20.70	20.75	20.45	20.52	7,316,428	-0.24(-1.16%)
Feb 09, 2007	20.87	21.48	20.73	20.76	9,411,079	-0.01(-0.05%)
Feb 08, 2007	20.84	20.93	20.65	20.77	3,665,086	-0.04(-0.19%)
Feb 07, 2007	20.35	20.87	20.27	20.81	6,400,235	+0.60(+2.97%)
Feb 06, 2007	20.35	20.48	19.99	20.21	5,351,784	-0.17(-0.83%)
Feb 05, 2007	20.30	20.64	20.30	20.38	6,884,708	+0.00(+0.00%)
Feb 02, 2007	20.21	20.51	20.19	20.38	3,384,820	+0.16(+0.79%)
Feb 01, 2007	20.15	20.42	20.08	20.22	3,542,947	+0.17(+0.85%)
Jan 31, 2007	19.92	20.16	19.61	20.05	4,583,802	+0.14(+0.70%)
Jan 30, 2007	20.14	20.14	19.86	19.91	3,436,143	-0.14(-0.70%)
Jan 29, 2007	20.10	20.29	19.91	20.05	4,735,248	-0.13(-0.64%)
Jan 26, 2007	20.12	20.50	19.93	20.18	4,501,863	+0.06(+0.30%)
Jan 25, 2007	20.15	20.61	20.08	20.12	5,096,810	-0.07(-0.35%)
Jan 24, 2007	19.88	20.21	19.72	20.19	4,981,281	+0.54(+2.75%)
Jan 23, 2007	19.64	19.99	19.62	19.65	3,925,883	-0.02(-0.10%)
Jan 22, 2007	19.75	19.87	19.47	19.67	6,607,229	-0.16(-0.81%)
Jan 19, 2007	19.62	20.09	19.55	19.83	12,471,100	+0.23(+1.17%)
Jan 18, 2007	19.97	20.01	19.48	19.60	11,802,623	-0.58(-2.87%)
Jan 17, 2007	20.27	20.47	20.09	20.18	8,683,444	-0.26(-1.27%)
Jan 16, 2007	20.60	20.60	20.22	20.44	5,717,656	+0.02(+0.10%)
Jan 12, 2007	20.40	20.64	20.32	20.42	6,858,126	-0.11(-0.54%)
Jan 11, 2007	20.38	20.65	20.32	20.53	10,047,770	+0.28(+1.38%)
Jan 10, 2007	19.76	20.27	19.70	20.25	7,550,966	+0.39(+1.96%)
Jan 09, 2007	19.98	20.00	19.62	19.86	5,599,452	+0.04(+0.20%)
Jan 08, 2007	19.90	20.12	19.80	19.82	6,128,461	-0.14(-0.70%)
Jan 05, 2007	19.98	20.04	19.76	19.96	5,946,295	-0.11(-0.55%)
Jan 04, 2007	19.56	20.20	19.47	20.07	5,543,926	+0.46(+2.35%)
Jan 03, 2007	19.85	20.21	19.29	19.61	6,090,431	-0.07(-0.36%)
Dec 29, 2006	19.74	19.99	19.65	19.68	3,204,608	-0.09(-0.46%)
Dec 28, 2006	19.58	19.84	19.58	19.77	2,501,756	+0.15(+0.76%)
Dec 27, 2006	19.62	19.77	19.56	19.62	2,920,436	+0.08(+0.41%)
Dec 26, 2006	19.37	19.65	19.35	19.54	2,264,327	+0.09(+0.46%)
Dec 22, 2006	19.41	19.56	19.31	19.45	4,302,160	+0.00(+0.00%)
Dec 21, 2006	19.78	19.84	19.36	19.45	3,363,071	-0.32(-1.62%)
Dec 20, 2006	19.53	19.98	19.53	19.77	3,582,489	+0.30(+1.54%)
Dec 19, 2006	19.60	19.70	19.32	19.47	4,423,826	-0.35(-1.77%)
Dec 18, 2006	20.05	20.34	19.73	19.82	3,946,525	-0.19(-0.95%)
Dec 15, 2006	19.97	20.22	19.96	20.01	8,188,797	+0.09(+0.45%)
Dec 14, 2006	19.38	20.16	19.38	19.92	6,327,348	+0.53(+2.73%)
Dec 13, 2006	19.71	19.71	19.30	19.39	4,803,483	-0.14(-0.72%)
Dec 12, 2006	19.56	19.65	19.30	19.53	5,035,188	+0.08(+0.41%)
Dec 11, 2006	19.53	19.76	19.38	19.45	4,257,156	-0.11(-0.56%)
Dec 08, 2006	19.49	19.75	19.40	19.56	6,707,086	-0.18(-0.91%)
Dec 07, 2006	20.32	20.42	19.71	19.74	5,867,605	-0.47(-2.33%)
Dec 06, 2006	20.30	20.54	20.15	20.21	9,994,080	-0.09(-0.44%)
Dec 05, 2006	20.40	20.50	20.01	20.30	5,184,994	-0.01(-0.05%)
Dec 04, 2006	19.84	20.52	19.76	20.31	8,824,585	+0.73(+3.73%)
Dec 01, 2006	19.89	20.00	19.39	19.58	5,340,928	-0.31(-1.56%)
Nov 30, 2006	19.91	20.15	19.69	19.89	4,313,300	+0.04(+0.20%)
Nov 29, 2006	19.91	20.00	19.64	19.85	3,871,157	-0.05(-0.25%)
Nov 28, 2006	20.00	20.09	19.69	19.90	4,969,617	-0.08(-0.40%)
Nov 27, 2006	20.31	20.43	19.98	19.98	4,652,484	-0.55(-2.68%)
Nov 24, 2006	20.40	20.64	20.31	20.53	1,193,304	-0.01(-0.05%)
Nov 22, 2006	20.37	20.60	20.27	20.54	3,188,714	+0.07(+0.34%)
Nov 21, 2006	20.61	20.64	20.26	20.47	5,213,819	-0.18(-0.87%)
Nov 20, 2006	20.40	20.71	20.22	20.65	4,967,862	+0.14(+0.68%)
Nov 17, 2006	20.41	20.54	20.15	20.51	6,364,620	-0.10(-0.49%)
Nov 16, 2006	20.48	20.68	20.16	20.61	4,893,507	+0.27(+1.33%)
Nov 15, 2006	20.42	20.59	20.15	20.34	7,247,239	+0.03(+0.15%)
Nov 14, 2006	19.87	20.35	19.61	20.31	8,489,525	+0.48(+2.42%)
Nov 13, 2006	19.28	19.87	19.04	19.83	7,360,292	+0.64(+3.34%)
Nov 10, 2006	19.09	19.24	18.86	19.19	3,830,093	+0.20(+1.05%)
Nov 09, 2006	19.30	19.69	18.94	18.99	6,834,190	-0.22(-1.15%)
Nov 08, 2006	19.17	19.32	19.01	19.21	8,276,016	-0.11(-0.57%)
Nov 07, 2006	18.63	19.70	18.60	19.32	10,590,371	+0.88(+4.77%)
Nov 06, 2006	17.82	18.55	17.75	18.44	9,152,044	+0.72(+4.06%)
Nov 03, 2006	17.69	17.92	17.51	17.72	5,282,856	+0.08(+0.45%)
Nov 02, 2006	17.73	17.91	17.57	17.64	5,302,543	-0.09(-0.51%)
Nov 01, 2006	18.47	18.55	17.64	17.73	6,675,421	-0.71(-3.85%)
Oct 31, 2006	18.23	18.45	18.11	18.44	4,867,404	+0.25(+1.37%)
Oct 30, 2006	17.94	18.30	17.94	18.19	4,420,744	+0.25(+1.39%)
Oct 27, 2006	18.43	18.47	17.80	17.94	5,689,379	-0.45(-2.45%)
Oct 26, 2006	18.19	18.47	18.01	18.39	6,111,985	+0.29(+1.60%)
Oct 25, 2006	17.94	18.22	17.81	18.10	10,195,018	+0.31(+1.74%)
Oct 24, 2006	18.20	18.30	17.76	17.79	5,213,468	-0.43(-2.36%)
Oct 23, 2006	18.43	18.62	18.11	18.22	6,712,401	-0.19(-1.03%)
Oct 20, 2006	18.97	19.00	18.35	18.41	5,411,248	-0.31(-1.66%)
Oct 19, 2006	18.31	18.83	18.20	18.72	5,389,740	+0.28(+1.52%)
Oct 18, 2006	18.87	18.96	18.30	18.44	4,271,220	-0.29(-1.55%)
Oct 17, 2006	18.75	18.89	18.57	18.73	4,616,509	-0.27(-1.42%)
Oct 16, 2006	19.32	19.32	18.97	19.00	4,868,234	-0.15(-0.78%)
Oct 13, 2006	18.72	19.39	18.65	19.15	7,304,582	-0.16(-0.83%)
Oct 12, 2006	18.97	19.37	18.82	19.31	5,074,373	+0.41(+2.17%)
Oct 11, 2006	18.62	19.10	18.40	18.90	10,210,758	+0.30(+1.61%)
Oct 10, 2006	18.97	19.04	18.52	18.60	7,790,011	-0.29(-1.54%)
Oct 09, 2006	18.45	19.07	18.41	18.89	5,093,759	+0.39(+2.11%)
Oct 06, 2006	18.63	18.64	18.28	18.50	4,286,535	-0.19(-1.02%)
Oct 05, 2006	18.81	18.93	18.49	18.69	4,638,853	-0.19(-1.01%)
Oct 04, 2006	18.12	18.91	18.12	18.88	8,271,082	+0.65(+3.57%)
Oct 03, 2006	18.17	18.29	17.97	18.23	5,309,410	-0.02(-0.11%)
Oct 02, 2006	18.49	18.69	18.25	18.25	5,219,838	-0.13(-0.71%)
Sep 29, 2006	18.40	18.75	18.16	18.38	4,395,213	-0.07(-0.38%)
Sep 28, 2006	18.56	18.70	18.15	18.45	6,039,896	-0.11(-0.59%)
Sep 27, 2006	18.77	18.96	18.47	18.56	4,146,209	-0.21(-1.12%)
Sep 26, 2006	19.03	19.06	18.50	18.77	5,232,599	-0.29(-1.52%)
Sep 25, 2006	18.57	19.15	18.31	19.06	6,233,943	+0.50(+2.69%)
Sep 22, 2006	19.05	19.06	18.53	18.56	5,016,240	-0.39(-2.06%)
Sep 21, 2006	19.60	19.61	18.86	18.95	5,585,474	-0.54(-2.77%)
Sep 20, 2006	19.30	19.60	19.15	19.49	4,013,613	+0.39(+2.04%)
Sep 19, 2006	19.48	19.74	18.81	19.10	6,302,379	-0.46(-2.35%)
Sep 18, 2006	19.46	20.01	19.46	19.56	4,739,242	+0.01(+0.05%)
Sep 15, 2006	19.90	20.09	19.48	19.55	8,868,771	-0.15(-0.76%)
Sep 14, 2006	19.85	19.90	19.42	19.70	8,297,563	-0.12(-0.61%)
Sep 13, 2006	20.05	20.13	19.67	19.82	5,112,777	-0.30(-1.49%)
Sep 12, 2006	19.57	20.20	19.37	20.12	5,108,383	+0.61(+3.13%)
Sep 11, 2006	19.16	19.70	19.06	19.51	4,231,925	+0.18(+0.93%)
Sep 08, 2006	19.22	19.38	19.00	19.33	2,669,297	+0.04(+0.21%)
Sep 07, 2006	19.30	19.67	19.09	19.29	3,816,900	-0.01(-0.05%)
Sep 06, 2006	19.75	19.80	19.24	19.30	5,438,112	-0.71(-3.55%)
Sep 05, 2006	19.77	20.03	19.49	20.01	4,627,016	+0.17(+0.86%)
Sep 01, 2006	20.30	20.36	19.80	19.84	3,032,650	-0.39(-1.93%)
Aug 31, 2006	20.10	20.38	20.06	20.23	5,052,917	+0.01(+0.05%)
Aug 30, 2006	20.00	20.25	19.68	20.22	4,332,307	+0.23(+1.15%)
Aug 29, 2006	19.50	20.01	19.44	19.99	5,353,083	+0.40(+2.04%)
Aug 28, 2006	19.03	19.60	18.83	19.59	4,609,695	+0.63(+3.32%)
Aug 25, 2006	19.11	19.48	18.89	18.96	3,373,226	-0.26(-1.35%)
Aug 24, 2006	19.11	19.22	18.88	19.22	2,323,729	+0.24(+1.26%)
Aug 23, 2006	19.38	19.58	18.88	18.98	3,391,056	-0.38(-1.96%)
Aug 22, 2006	19.22	19.63	19.11	19.36	4,247,548	+0.16(+0.83%)
Aug 21, 2006	19.26	19.33	18.98	19.20	3,292,547	-0.19(-0.98%)
Aug 18, 2006	19.28	19.50	19.06	19.39	3,243,173	+0.11(+0.57%)
Aug 17, 2006	19.47	19.68	19.17	19.28	3,977,695	-0.17(-0.87%)
Aug 16, 2006	18.95	19.50	18.71	19.45	6,426,164	+0.73(+3.90%)
Aug 15, 2006	18.30	18.72	18.22	18.72	4,844,582	+0.65(+3.60%)
Aug 14, 2006	17.83	18.16	17.66	18.07	4,934,626	+0.46(+2.61%)
Aug 11, 2006	17.78	17.94	17.45	17.61	3,457,479	-0.31(-1.73%)
Aug 10, 2006	17.70	18.02	17.57	17.92	2,801,609	+0.27(+1.53%)
Aug 09, 2006	18.05	18.26	17.62	17.65	6,033,004	+0.31(+1.79%)
Aug 08, 2006	17.53	17.68	17.12	17.34	3,719,955	-0.09(-0.52%)
Aug 07, 2006	17.48	17.72	17.32	17.43	2,099,449	-0.08(-0.46%)
Aug 04, 2006	17.80	17.94	17.32	17.51	5,238,224	+0.06(+0.34%)
Aug 03, 2006	17.20	17.67	17.07	17.45	3,493,823	+0.23(+1.34%)
Aug 02, 2006	16.95	17.39	16.84	17.22	4,117,787	+0.27(+1.59%)
Aug 01, 2006	17.20	17.24	16.78	16.95	3,790,420	-0.36(-2.08%)
Jul 31, 2006	17.38	17.51	17.20	17.31	4,238,121	-0.03(-0.17%)
Jul 28, 2006	16.97	17.45	16.97	17.34	3,195,683	+0.42(+2.48%)
Jul 27, 2006	17.05	17.38	16.82	16.92	4,121,377	+0.03(+0.18%)
Jul 26, 2006	16.78	17.10	16.42	16.89	6,513,749	+0.09(+0.54%)
Jul 25, 2006	16.85	17.18	16.59	16.80	6,046,877	+0.47(+2.88%)
Jul 24, 2006	15.76	16.64	15.89	16.33	6,701,617	+0.57(+3.62%)
Jul 21, 2006	16.13	16.13	15.54	15.76	7,114,399	-0.48(-2.96%)
Jul 20, 2006	16.84	16.92	16.17	16.24	5,322,378	-0.65(-3.85%)
Jul 19, 2006	16.61	17.19	16.52	16.89	4,426,314	+0.35(+2.12%)
Jul 18, 2006	16.59	16.69	16.10	16.54	4,113,104	+0.12(+0.73%)
Jul 17, 2006	16.33	16.65	16.20	16.42	3,369,450	+0.14(+0.86%)
Jul 14, 2006	16.41	16.66	16.22	16.28	3,362,734	-0.13(-0.79%)
Jul 13, 2006	16.38	17.06	16.30	16.41	5,047,671	-0.06(-0.36%)
Jul 12, 2006	17.04	17.11	16.45	16.47	3,351,343	-0.63(-3.68%)
Jul 11, 2006	16.51	17.19	16.49	17.10	3,879,367	+0.51(+3.07%)
Jul 10, 2006	16.99	17.10	16.47	16.59	2,478,579	-0.33(-1.95%)
Jul 07, 2006	17.00	17.34	16.80	16.92	3,467,452	-0.25(-1.46%)
Jul 06, 2006	17.21	17.34	17.02	17.17	2,641,582	+0.04(+0.23%)
Jul 05, 2006	17.36	17.43	16.98	17.13	3,542,543	-0.36(-2.06%)

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.