Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	50.37	50.52	49.77	50.06	2,577,300	-0.15(-0.30%)
Jun 28, 2007	50.30	50.58	50.06	50.21	3,002,125	-0.13(-0.25%)
Jun 27, 2007	49.47	50.36	49.47	50.34	1,706,674	+0.71(+1.43%)
Jun 26, 2007	50.30	50.25	49.63	49.63	3,467,005	-0.42(-0.84%)
Jun 25, 2007	50.30	50.52	49.81	50.05	1,202,516	-0.19(-0.39%)
Jun 22, 2007	50.71	50.74	50.14	50.25	2,923,038	-0.59(-1.16%)
Jun 21, 2007	50.45	50.84	50.21	50.84	1,723,567	+0.27(+0.54%)
Jun 20, 2007	51.21	51.23	50.47	50.57	1,733,502	-0.48(-0.94%)
Jun 19, 2007	50.91	51.09	50.74	51.05	1,006,320	+0.03(+0.07%)
Jun 18, 2007	51.23	51.23	50.87	51.01	1,361,513	-0.04(-0.08%)
Jun 15, 2007	51.18	51.22	50.99	51.06	1,989,813	+0.35(+0.68%)
Jun 14, 2007	50.48	50.80	50.47	50.71	840,966	+0.25(+0.50%)
Jun 13, 2007	49.99	50.47	49.87	50.46	1,733,266	+0.73(+1.46%)
Jun 12, 2007	50.01	50.29	49.73	49.73	1,292,320	-0.52(-1.03%)
Jun 11, 2007	50.17	50.41	50.06	50.25	1,090,062	+0.09(+0.19%)
Jun 08, 2007	49.63	50.85	49.56	50.15	1,602,533	+0.69(+1.40%)
Jun 07, 2007	50.38	50.56	49.46	49.46	2,692,904	-1.10(-2.17%)
Jun 06, 2007	50.86	50.88	50.45	50.56	1,929,690	-0.56(-1.09%)
Jun 05, 2007	51.13	51.19	50.84	51.12	1,202,428	-0.16(-0.31%)
Jun 04, 2007	51.03	51.34	50.98	51.28	1,332,328	+0.04(+0.08%)
Jun 01, 2007	51.18	51.32	51.04	51.23	1,086,396	+0.20(+0.40%)
May 31, 2007	50.96	51.05	50.82	51.03	1,663,954	+0.30(+0.60%)
May 30, 2007	50.14	50.80	50.11	50.73	2,018,905	+0.30(+0.60%)
May 29, 2007	50.28	50.49	50.14	50.42	1,679,212	+0.20(+0.40%)
May 25, 2007	50.13	50.26	50.03	50.22	1,008,804	+0.29(+0.58%)
May 24, 2007	50.50	50.70	49.87	49.93	1,206,191	-0.59(-1.17%)
May 23, 2007	50.65	50.82	50.39	50.52	1,612,384	+0.07(+0.13%)
May 22, 2007	50.38	50.62	50.36	50.46	2,443,533	+0.03(+0.07%)
May 21, 2007	50.30	50.62	50.30	50.42	4,816,889	+0.07(+0.13%)
May 18, 2007	50.21	50.37	50.07	50.36	3,537,128	+0.36(+0.73%)
May 17, 2007	50.00	50.14	49.90	49.99	879,288	+0.01(+0.02%)
May 16, 2007	49.83	50.12	49.59	49.98	2,078,878	+0.29(+0.58%)
May 15, 2007	49.89	50.13	49.60	49.70	1,353,344	-0.18(-0.36%)
May 14, 2007	50.01	50.15	49.68	49.87	2,758,245	-0.10(-0.20%)
May 11, 2007	49.68	50.01	49.62	49.97	1,293,252	+0.38(+0.77%)
May 10, 2007	50.03	50.16	49.52	49.59	888,500	-0.63(-1.25%)
May 09, 2007	50.00	50.30	49.92	50.22	928,950	+0.16(+0.32%)
May 08, 2007	49.98	50.08	49.80	50.06	1,244,957	-0.06(-0.12%)
May 07, 2007	50.17	50.22	50.07	50.12	1,092,155	-0.05(-0.10%)
May 04, 2007	50.11	50.17	49.88	50.17	995,261	+0.26(+0.53%)
May 03, 2007	49.87	49.99	49.78	49.91	4,817,607	+0.15(+0.31%)
May 02, 2007	49.46	49.89	49.40	49.76	1,307,500	+0.39(+0.79%)
May 01, 2007	49.33	49.39	48.97	49.37	1,934,670	+0.14(+0.27%)
Apr 30, 2007	49.76	49.76	49.21	49.23	1,113,472	-0.52(-1.04%)
Apr 27, 2007	49.56	49.82	49.55	49.75	1,301,320	+0.08(+0.15%)
Apr 26, 2007	49.68	49.79	49.56	49.67	1,626,686	+0.07(+0.14%)
Apr 25, 2007	49.48	49.74	49.20	49.60	1,400,815	+0.35(+0.70%)
Apr 24, 2007	49.23	49.32	48.95	49.26	1,219,131	+0.07(+0.14%)
Apr 23, 2007	49.23	49.34	49.10	49.19	945,651	-0.04(-0.09%)
Apr 20, 2007	49.26	49.33	48.98	49.23	2,127,866	+0.36(+0.74%)
Apr 19, 2007	48.64	48.94	48.54	48.87	1,253,879	+0.03(+0.05%)
Apr 18, 2007	48.69	48.98	48.61	48.84	1,130,702	-0.08(-0.16%)
Apr 17, 2007	48.78	48.96	48.72	48.92	996,734	+0.25(+0.50%)
Apr 16, 2007	48.65	48.75	48.41	48.67	874,743	+0.49(+1.02%)
Apr 13, 2007	48.12	48.27	47.90	48.18	1,516,424	+0.15(+0.32%)
Apr 12, 2007	47.71	48.11	47.55	48.03	746,878	+0.25(+0.51%)
Apr 11, 2007	48.08	48.08	47.63	47.79	1,056,426	-0.16(-0.33%)
Apr 10, 2007	47.97	48.12	47.94	47.95	1,113,803	-0.06(-0.12%)
Apr 09, 2007	48.06	48.13	47.84	48.01	825,353	+0.09(+0.19%)
Apr 05, 2007	47.71	48.01	47.70	47.91	1,250,493	+0.12(+0.25%)
Apr 04, 2007	47.69	47.84	47.60	47.79	1,259,084	+0.11(+0.23%)
Apr 03, 2007	47.40	47.79	47.36	47.68	1,872,625	+0.60(+1.27%)
Apr 02, 2007	47.06	47.18	46.90	47.08	988,697	+0.03(+0.07%)
Mar 30, 2007	47.01	47.26	46.61	47.05	1,979,915	+0.07(+0.14%)
Mar 29, 2007	47.24	47.24	46.66	46.98	1,233,872	+0.01(+0.02%)
Mar 28, 2007	47.03	47.24	46.80	46.97	1,478,601	-0.28(-0.59%)
Mar 27, 2007	47.47	47.50	47.13	47.25	4,212,756	-0.29(-0.60%)
Mar 26, 2007	47.59	47.60	47.02	47.54	1,959,534	-0.05(-0.11%)
Mar 23, 2007	47.56	47.68	47.49	47.59	1,156,624	-0.07(-0.14%)
Mar 22, 2007	47.78	47.78	47.50	47.66	1,237,783	-0.04(-0.09%)
Mar 21, 2007	47.01	47.95	46.92	47.70	1,018,503	+0.79(+1.68%)
Mar 20, 2007	46.73	47.02	46.69	46.91	2,015,480	+0.19(+0.40%)
Mar 19, 2007	46.53	46.80	46.47	46.73	895,930	+0.48(+1.04%)
Mar 16, 2007	46.51	46.64	46.14	46.25	931,305	-0.14(-0.29%)
Mar 15, 2007	46.20	46.48	46.20	46.38	1,417,579	+0.03(+0.07%)
Mar 14, 2007	46.00	46.35	45.49	46.35	1,704,642	+0.38(+0.83%)
Mar 13, 2007	46.83	46.75	45.94	45.97	1,935,523	-0.86(-1.84%)
Mar 12, 2007	46.57	47.02	46.55	46.83	1,440,524	+0.22(+0.47%)
Mar 09, 2007	46.91	46.94	46.45	46.61	1,411,072	+0.01(+0.02%)
Mar 08, 2007	46.66	46.87	46.36	46.60	1,467,255	+0.30(+0.64%)
Mar 07, 2007	46.37	46.67	46.23	46.31	2,068,824	-0.10(-0.22%)
Mar 06, 2007	46.10	46.62	46.01	46.41	1,852,964	+0.68(+1.50%)
Mar 05, 2007	45.76	46.31	45.65	45.72	1,651,298	-0.36(-0.79%)
Mar 02, 2007	46.53	46.78	46.08	46.09	1,773,126	-0.60(-1.29%)
Mar 01, 2007	46.26	46.99	46.69	46.69	2,117,351	-0.17(-0.36%)
Feb 28, 2007	46.68	47.19	46.38	46.86	2,303,490	+0.33(+0.71%)
Feb 27, 2007	47.83	48.02	46.04	46.53	2,463,049	-1.76(-3.64%)
Feb 26, 2007	48.57	48.66	48.12	48.28	1,479,097	-0.25(-0.51%)
Feb 23, 2007	48.53	48.95	48.31	48.53	1,279,073	-0.07(-0.14%)
Feb 22, 2007	48.68	48.75	48.35	48.60	2,218,566	+0.02(+0.03%)
Feb 21, 2007	48.40	48.62	48.36	48.58	1,670,814	-0.02(-0.03%)
Feb 20, 2007	48.34	48.63	48.16	48.60	1,499,191	+0.65(+1.36%)
Feb 16, 2007	48.30	48.41	47.95	47.95	2,183,437	-0.49(-1.01%)
Feb 15, 2007	48.28	48.51	48.25	48.44	1,407,288	+0.15(+0.32%)
Feb 14, 2007	47.95	48.33	47.92	48.28	1,156,078	+0.52(+1.08%)
Feb 13, 2007	47.61	47.88	47.61	47.77	1,846,652	+0.19(+0.39%)
Feb 12, 2007	47.79	47.84	47.47	47.58	1,276,411	-0.19(-0.39%)
Feb 09, 2007	48.21	48.29	47.60	47.77	1,196,514	-0.34(-0.70%)
Feb 08, 2007	48.11	48.25	48.00	48.11	916,665	-0.07(-0.14%)
Feb 07, 2007	48.17	48.32	48.03	48.17	1,321,772	+0.14(+0.30%)
Feb 06, 2007	48.13	48.19	47.79	48.03	909,095	+0.05(+0.11%)
Feb 05, 2007	48.03	48.11	47.89	47.98	3,479,542	-0.04(-0.09%)
Feb 02, 2007	48.07	48.19	47.93	48.02	2,375,523	+0.01(+0.02%)
Feb 01, 2007	47.90	48.12	47.62	48.01	2,276,286	+0.27(+0.57%)
Jan 31, 2007	47.40	47.90	47.26	47.74	1,835,932	+0.33(+0.70%)
Jan 30, 2007	47.30	47.43	47.21	47.41	1,723,921	+0.19(+0.41%)
Jan 29, 2007	47.25	47.42	47.10	47.22	2,168,889	+0.08(+0.18%)
Jan 26, 2007	47.40	47.44	47.07	47.13	2,199,641	-0.14(-0.30%)
Jan 25, 2007	47.79	47.85	47.24	47.28	1,899,566	-0.52(-1.08%)
Jan 24, 2007	47.44	47.83	47.40	47.79	1,622,793	+0.41(+0.87%)
Jan 23, 2007	47.19	47.51	47.15	47.38	1,659,104	+0.19(+0.41%)
Jan 22, 2007	47.58	47.60	46.96	47.18	2,791,038	-0.40(-0.84%)
Jan 19, 2007	47.46	47.62	47.40	47.58	1,234,955	+0.12(+0.25%)
Jan 18, 2007	47.77	47.81	47.40	47.46	1,226,438	-0.33(-0.69%)
Jan 17, 2007	47.80	47.98	47.68	47.79	1,809,437	-0.06(-0.12%)
Jan 16, 2007	47.88	47.95	47.76	47.85	1,799,620	-0.08(-0.16%)
Jan 12, 2007	47.51	47.93	47.51	47.93	1,915,061	+0.34(+0.71%)
Jan 11, 2007	47.20	47.65	47.20	47.59	2,832,199	+0.41(+0.86%)
Jan 10, 2007	46.69	47.18	46.63	47.18	1,209,406	+0.32(+0.69%)
Jan 09, 2007	46.88	46.99	46.64	46.86	2,464,824	+0.06(+0.13%)
Jan 08, 2007	46.67	46.90	46.51	46.80	1,442,180	+0.20(+0.44%)
Jan 05, 2007	46.79	46.81	46.49	46.60	1,742,255	-0.31(-0.67%)
Jan 04, 2007	46.64	47.06	46.45	46.91	1,935,287	+0.26(+0.56%)
Jan 03, 2007	46.83	47.10	46.29	46.65	4,428,143	+0.13(+0.27%)
Dec 29, 2006	46.71	46.91	46.49	46.53	2,693,694	-0.25(-0.52%)
Dec 28, 2006	46.81	46.89	46.68	46.77	1,079,299	-0.08(-0.16%)
Dec 27, 2006	46.66	46.91	46.66	46.85	1,406,223	+0.26(+0.56%)
Dec 26, 2006	46.39	46.60	46.37	46.58	1,275,288	+0.26(+0.57%)
Dec 22, 2006	46.65	46.69	46.32	46.32	2,471,329	-0.35(-0.74%)
Dec 21, 2006	46.96	46.97	46.55	46.67	1,691,986	-0.15(-0.33%)
Dec 20, 2006	46.91	47.09	46.82	46.82	1,376,180	-0.17(-0.36%)
Dec 19, 2006	46.83	47.14	46.67	46.99	1,317,987	+0.00(+0.00%)
Dec 18, 2006	47.28	47.40	46.91	46.99	2,120,039	-0.19(-0.41%)
Dec 15, 2006	47.29	47.40	47.12	47.18	1,188,589	-0.03(-0.05%)
Dec 14, 2006	46.80	47.24	46.77	47.21	2,045,405	+0.39(+0.83%)
Dec 13, 2006	47.01	47.01	46.68	46.82	1,561,997	+0.08(+0.18%)
Dec 12, 2006	46.86	46.92	46.53	46.74	1,499,427	-0.20(-0.43%)
Dec 11, 2006	46.91	47.08	46.79	46.94	1,462,051	+0.04(+0.09%)
Dec 08, 2006	46.77	47.06	46.66	46.90	1,199,234	+0.03(+0.05%)
Dec 07, 2006	47.19	47.28	46.80	46.87	1,564,126	-0.22(-0.47%)
Dec 06, 2006	47.13	47.18	46.96	47.09	961,493	-0.04(-0.09%)
Dec 05, 2006	47.00	47.16	46.88	47.13	1,721,674	+0.19(+0.40%)
Dec 04, 2006	46.59	47.05	46.30	46.95	2,637,630	+0.54(+1.17%)
Dec 01, 2006	46.21	46.65	45.96	46.41	2,303,017	-0.14(-0.29%)
Nov 30, 2006	46.58	46.80	46.31	46.54	1,128,267	+0.03(+0.05%)
Nov 29, 2006	46.33	46.58	46.24	46.52	1,133,589	+0.36(+0.79%)
Nov 28, 2006	45.87	46.22	45.82	46.15	1,351,578	+0.15(+0.33%)
Nov 27, 2006	46.76	46.76	45.99	46.00	2,037,835	-0.81(-1.73%)
Nov 24, 2006	46.73	46.99	46.72	46.81	445,794	-0.19(-0.41%)
Nov 22, 2006	46.88	47.01	46.74	47.01	938,783	+0.30(+0.65%)
Nov 21, 2006	46.64	46.77	46.62	46.70	1,533,728	+0.04(+0.09%)
Nov 20, 2006	46.58	46.75	46.49	46.66	2,770,812	+0.00(+0.00%)
Nov 17, 2006	46.60	46.66	46.42	46.66	1,081,191	-0.03(-0.05%)
Nov 16, 2006	46.67	46.75	46.51	46.69	1,993,480	+0.19(+0.40%)
Nov 15, 2006	46.30	46.69	46.24	46.50	1,415,922	+0.21(+0.46%)
Nov 14, 2006	45.97	46.32	45.71	46.29	1,814,169	+0.42(+0.92%)
Nov 13, 2006	45.75	46.01	45.65	45.87	1,654,255	+0.14(+0.31%)
Nov 10, 2006	45.64	45.72	45.54	45.72	1,170,611	+0.14(+0.30%)
Nov 09, 2006	46.01	46.04	45.53	45.59	1,645,029	-0.37(-0.81%)
Nov 08, 2006	45.67	45.98	45.54	45.96	1,261,567	+0.12(+0.26%)
Nov 07, 2006	45.66	46.02	45.65	45.84	1,017,557	+0.19(+0.43%)
Nov 06, 2006	45.27	45.71	45.20	45.65	1,192,847	+0.59(+1.31%)
Nov 03, 2006	45.40	45.43	44.78	45.05	1,214,847	-0.15(-0.34%)
Nov 02, 2006	45.09	45.31	45.01	45.21	1,291,374	-0.05(-0.11%)
Nov 01, 2006	45.76	45.84	45.16	45.26	1,697,782	-0.41(-0.89%)
Oct 31, 2006	45.76	45.82	45.49	45.66	1,419,707	+0.02(+0.04%)
Oct 30, 2006	45.53	45.76	45.38	45.65	846,880	+0.04(+0.09%)
Oct 27, 2006	45.88	45.93	45.48	45.60	1,169,546	-0.27(-0.59%)
Oct 26, 2006	45.87	46.01	45.56	45.87	1,906,663	+0.08(+0.18%)
Oct 25, 2006	45.62	45.79	45.47	45.79	1,530,180	+0.14(+0.31%)
Oct 24, 2006	45.53	45.69	45.42	45.65	1,614,040	+0.07(+0.15%)
Oct 23, 2006	45.18	45.71	44.40	45.58	1,223,600	+0.30(+0.65%)
Oct 20, 2006	45.37	3382	45.14	45.28	737,945	+0.05(+0.11%)
Oct 19, 2006	45.19	45.39	45.11	45.23	919,622	-0.02(-0.04%)
Oct 18, 2006	45.47	45.57	44.87	45.25	727,891	+0.04(+0.09%)
Oct 17, 2006	45.27	45.37	44.94	45.21	1,153,697	-0.18(-0.39%)
Oct 16, 2006	45.33	45.53	45.26	45.38	1,545,556	+0.04(+0.09%)
Oct 13, 2006	45.14	45.36	45.13	45.34	648,052	+0.15(+0.34%)
Oct 12, 2006	44.99	45.27	44.89	45.19	888,514	+0.45(+1.00%)
Oct 11, 2006	44.78	44.94	44.55	44.74	1,188,826	-0.15(-0.34%)
Oct 10, 2006	44.87	44.97	44.69	44.89	809,030	+0.05(+0.11%)
Oct 09, 2006	44.63	44.92	44.60	44.84	673,364	+0.04(+0.09%)
Oct 06, 2006	44.72	44.80	44.57	44.80	1,033,052	-0.07(-0.15%)
Oct 05, 2006	44.64	44.89	44.51	44.87	1,835,341	+0.21(+0.47%)
Oct 04, 2006	43.88	44.66	43.82	44.66	1,663,481	+0.64(+1.46%)
Oct 03, 2006	43.94	44.12	43.69	44.01	601,450	+0.08(+0.19%)
Oct 02, 2006	44.16	44.18	43.84	43.93	715,708	-0.14(-0.31%)
Sep 29, 2006	44.21	44.30	44.01	44.07	967,170	-0.12(-0.27%)
Sep 28, 2006	44.20	44.33	44.01	44.18	1,408,707	-0.03(-0.06%)
Sep 27, 2006	44.17	44.32	44.05	44.21	3,278,940	+0.04(+0.10%)
Sep 26, 2006	43.80	44.20	43.67	44.17	3,478,359	+0.32(+0.73%)
Sep 25, 2006	43.60	44.00	43.32	43.85	1,216,030	+0.33(+0.76%)
Sep 22, 2006	43.70	43.70	43.37	43.52	841,557	-0.25(-0.58%)
Sep 21, 2006	44.06	44.18	43.61	43.77	544,676	-0.30(-0.69%)
Sep 20, 2006	43.96	44.18	43.92	44.07	754,149	+0.27(+0.62%)
Sep 19, 2006	43.93	43.93	43.47	43.80	994,847	-0.08(-0.19%)
Sep 18, 2006	43.95	44.07	43.75	43.89	534,622	-0.07(-0.15%)
Sep 15, 2006	43.93	44.07	43.79	43.96	843,331	+0.19(+0.42%)
Sep 14, 2006	43.61	43.77	43.57	43.77	582,289	+0.00(+0.00%)
Sep 13, 2006	43.48	43.81	43.48	43.77	812,106	+0.16(+0.37%)
Sep 12, 2006	43.13	43.65	43.01	43.61	1,857,814	+0.58(+1.36%)
Sep 11, 2006	42.06	43.11	42.06	43.03	1,401,492	+0.15(+0.36%)
Sep 08, 2006	42.78	42.92	42.65	42.87	447,569	+0.19(+0.46%)
Sep 07, 2006	42.74	42.90	42.52	42.68	804,181	-0.25(-0.57%)
Sep 06, 2006	43.08	43.19	42.82	42.92	1,120,578	-0.47(-1.09%)
Sep 05, 2006	43.32	43.41	43.14	43.40	1,471,395	+0.08(+0.20%)
Sep 01, 2006	43.22	43.35	43.06	43.31	780,880	+0.34(+0.79%)
Aug 31, 2006	43.06	43.14	42.95	42.97	1,420,180	-0.03(-0.08%)
Aug 30, 2006	42.92	43.07	42.86	43.01	1,762,599	+0.19(+0.43%)
Aug 29, 2006	42.70	42.94	42.53	42.82	617,300	+0.15(+0.36%)
Aug 28, 2006	42.47	42.82	42.41	42.67	688,149	+0.27(+0.64%)
Aug 25, 2006	42.33	42.60	42.28	42.40	418,472	-0.05(-0.12%)
Aug 24, 2006	42.55	42.59	42.22	42.45	1,602,449	-0.06(-0.14%)
Aug 23, 2006	42.69	42.79	42.27	42.51	1,191,546	-0.14(-0.32%)
Aug 22, 2006	42.63	42.81	42.51	42.64	1,761,653	-0.08(-0.18%)
Aug 21, 2006	42.73	42.74	42.53	42.72	1,432,363	-0.15(-0.36%)
Aug 18, 2006	42.86	42.92	42.59	42.87	890,170	+0.11(+0.26%)
Aug 17, 2006	42.55	42.96	42.53	42.76	1,160,439	+0.06(+0.14%)
Aug 16, 2006	42.23	42.72	42.22	42.70	682,590	+0.62(+1.47%)
Aug 15, 2006	41.88	42.15	41.77	42.09	559,343	+0.61(+1.47%)
Aug 14, 2006	41.60	41.86	41.41	41.48	884,493	+0.11(+0.27%)
Aug 11, 2006	41.53	41.53	41.17	41.37	453,246	-0.20(-0.49%)
Aug 10, 2006	41.28	41.60	41.17	41.57	497,128	+0.27(+0.66%)
Aug 09, 2006	41.78	41.93	41.27	41.30	408,891	-0.14(-0.35%)
Aug 08, 2006	41.81	41.85	41.34	41.44	408,418	-0.22(-0.53%)
Aug 07, 2006	41.72	41.77	41.54	41.66	733,568	-0.17(-0.40%)
Aug 04, 2006	42.23	42.37	41.57	41.83	862,966	-0.08(-0.18%)
Aug 03, 2006	41.60	42.02	41.44	41.91	853,977	+0.19(+0.45%)
Aug 02, 2006	41.63	41.93	41.47	41.72	583,945	+0.29(+0.69%)
Aug 01, 2006	41.59	41.59	41.23	41.44	1,438,158	-0.35(-0.83%)
Jul 31, 2006	41.71	41.88	41.60	41.78	888,278	-0.02(-0.04%)
Jul 28, 2006	41.51	41.86	41.37	41.80	724,697	+0.47(+1.12%)
Jul 27, 2006	41.69	41.71	41.18	41.33	1,035,535	-0.15(-0.37%)
Jul 26, 2006	41.46	41.66	41.22	41.49	579,332	+0.00(+0.00%)
Jul 25, 2006	41.36	41.75	41.15	41.49	683,773	+0.18(+0.43%)
Jul 24, 2006	40.79	41.40	40.79	41.31	819,084	+0.79(+1.96%)
Jul 21, 2006	41.10	41.10	40.51	40.51	1,358,556	-0.50(-1.22%)
Jul 20, 2006	41.76	41.76	40.91	41.01	408,063	-0.41(-1.00%)
Jul 19, 2006	40.88	41.67	40.87	41.43	1,761,771	+0.63(+1.55%)
Jul 18, 2006	40.92	40.95	40.29	40.79	615,171	+0.02(+0.04%)
Jul 17, 2006	40.63	40.99	40.49	40.78	477,493	+0.12(+0.29%)
Jul 14, 2006	41.03	41.06	40.48	40.66	742,557	-0.31(-0.76%)
Jul 13, 2006	41.40	41.58	40.95	40.97	741,493	-0.68(-1.62%)
Jul 12, 2006	42.09	42.22	41.59	41.65	715,826	-0.53(-1.26%)
Jul 11, 2006	42.01	42.26	41.72	42.18	647,579	+0.18(+0.42%)
Jul 10, 2006	42.32	42.33	41.88	42.00	680,816	-0.04(-0.10%)
Jul 07, 2006	42.35	42.44	41.97	42.04	747,525	-0.41(-0.98%)
Jul 06, 2006	42.46	42.69	42.36	42.46	770,826	+0.01(+0.02%)
Jul 05, 2006	42.54	42.64	42.23	42.45	619,783	-0.42(-0.99%)

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.