Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.04	39.05	38.31	38.70	1,034,007	+0.06(+0.15%)
May 30, 2007	37.54	38.64	37.46	38.64	1,036,991	+0.80(+2.11%)
May 29, 2007	37.82	38.37	37.52	37.84	808,950	+0.06(+0.15%)
May 25, 2007	37.12	37.96	37.49	37.78	823,096	+0.66(+1.79%)
May 24, 2007	38.43	38.54	36.86	37.12	1,578,322	-1.64(-4.23%)
May 23, 2007	39.11	39.46	38.45	38.75	979,730	-0.17(-0.45%)
May 22, 2007	39.78	39.93	38.83	38.93	950,946	-0.86(-2.16%)
May 21, 2007	39.29	40.26	38.72	39.78	2,000,198	+1.25(+3.25%)
May 18, 2007	38.39	38.73	37.99	38.53	1,070,695	+0.35(+0.91%)
May 17, 2007	37.58	38.54	37.10	38.18	1,466,167	+0.62(+1.64%)
May 16, 2007	37.58	37.94	37.06	37.57	912,786	-0.01(-0.03%)
May 15, 2007	37.52	38.04	37.12	37.58	783,534	+0.11(+0.28%)
May 14, 2007	37.12	38.14	37.12	37.47	1,458,954	+0.45(+1.22%)
May 11, 2007	35.27	37.24	35.24	37.02	1,896,041	+1.77(+5.03%)
May 10, 2007	35.66	35.89	35.03	35.25	722,732	-0.61(-1.69%)
May 09, 2007	35.37	35.89	35.17	35.85	1,025,751	+0.34(+0.95%)
May 08, 2007	35.43	35.55	34.69	35.52	827,590	-0.06(-0.16%)
May 07, 2007	35.84	35.84	35.27	35.57	1,018,024	-0.27(-0.75%)
May 04, 2007	35.95	36.45	35.66	35.84	985,280	-0.11(-0.29%)
May 03, 2007	36.52	36.03	34.43	35.95	1,022,220	+0.57(+1.61%)
May 02, 2007	35.30	35.58	34.84	35.38	794,991	+0.75(+2.17%)
May 01, 2007	35.18	35.18	33.74	34.63	1,377,738	-0.38(-1.07%)
Apr 30, 2007	35.81	36.12	35.01	35.01	1,239,615	-0.80(-2.23%)
Apr 27, 2007	35.74	36.13	35.44	35.80	734,796	+0.27(+0.76%)
Apr 26, 2007	35.36	35.63	35.15	35.54	836,453	+0.17(+0.49%)
Apr 25, 2007	34.77	35.63	34.73	35.36	1,676,331	+0.59(+1.69%)
Apr 24, 2007	35.18	35.30	34.64	34.77	1,803,971	-0.32(-0.91%)
Apr 23, 2007	34.74	35.45	34.74	35.09	778,794	+0.38(+1.08%)
Apr 20, 2007	35.09	35.31	34.42	34.72	1,211,894	-0.21(-0.61%)
Apr 19, 2007	35.46	35.47	34.75	34.93	1,106,968	-0.72(-2.03%)
Apr 18, 2007	36.02	36.02	35.46	35.65	1,369,024	-0.61(-1.67%)
Apr 17, 2007	36.72	36.98	36.06	36.26	1,014,158	-0.37(-1.00%)
Apr 16, 2007	35.97	36.87	35.97	36.62	1,411,576	+0.75(+2.10%)
Apr 13, 2007	35.72	35.89	35.37	35.87	666,752	+0.15(+0.43%)
Apr 12, 2007	34.94	35.75	34.83	35.72	927,372	+0.78(+2.23%)
Apr 11, 2007	35.31	35.36	34.78	34.94	1,061,186	-0.06(-0.17%)
Apr 10, 2007	34.35	35.07	34.26	35.00	789,802	+0.74(+2.17%)
Apr 09, 2007	33.68	34.64	33.68	34.25	1,341,314	+0.20(+0.59%)
Apr 05, 2007	33.67	34.08	33.64	34.05	869,093	+0.32(+0.94%)
Apr 04, 2007	33.54	33.80	33.14	33.73	996,176	+0.03(+0.09%)
Apr 03, 2007	33.97	34.06	33.16	33.70	1,015,741	-0.27(-0.79%)
Apr 02, 2007	33.31	33.97	33.10	33.97	907,489	+0.76(+2.29%)
Mar 30, 2007	33.74	33.78	33.15	33.21	1,041,687	-0.57(-1.68%)
Mar 29, 2007	33.19	34.08	33.13	33.78	1,129,385	+0.83(+2.51%)
Mar 28, 2007	33.95	34.83	32.90	32.95	2,776,138	-0.59(-1.75%)
Mar 27, 2007	34.33	34.58	33.39	33.54	1,812,393	-0.79(-2.30%)
Mar 26, 2007	34.06	34.33	33.69	34.33	1,203,678	+0.61(+1.80%)
Mar 23, 2007	33.69	33.72	33.44	33.72	1,130,008	+0.22(+0.66%)
Mar 22, 2007	33.65	33.73	33.20	33.50	1,264,928	+0.12(+0.35%)
Mar 21, 2007	32.84	33.72	32.73	33.39	1,239,708	+0.52(+1.58%)
Mar 20, 2007	33.01	33.23	32.46	32.87	1,413,873	-0.14(-0.44%)
Mar 19, 2007	32.82	33.11	32.69	33.01	748,495	+0.67(+2.09%)
Mar 16, 2007	32.48	32.82	32.23	32.34	1,085,588	+0.06(+0.18%)
Mar 15, 2007	32.03	32.41	31.90	32.28	1,111,732	+0.26(+0.81%)
Mar 14, 2007	31.80	32.13	31.47	32.02	1,193,628	+0.33(+1.03%)
Mar 13, 2007	32.15	32.46	31.59	31.69	1,895,524	-0.46(-1.44%)
Mar 12, 2007	32.05	32.42	31.94	32.15	979,728	-0.27(-0.83%)
Mar 09, 2007	32.28	32.72	31.84	32.42	1,041,583	+0.29(+0.90%)
Mar 08, 2007	32.70	32.74	31.90	32.13	1,051,443	-0.07(-0.21%)
Mar 07, 2007	31.21	32.58	31.04	32.20	2,042,380	+1.11(+3.56%)
Mar 06, 2007	30.84	31.29	30.83	31.09	1,553,969	+0.64(+2.09%)
Mar 05, 2007	31.17	31.23	30.39	30.46	2,831,248	-1.07(-3.39%)
Mar 02, 2007	31.09	31.71	30.78	31.53	14,108,811	+1.42(+4.70%)
Mar 01, 2007	29.15	30.28	28.92	30.11	1,474,879	+0.58(+1.96%)
Feb 28, 2007	29.28	29.75	28.91	29.53	2,376,671	+0.80(+2.78%)
Feb 27, 2007	29.87	29.99	28.31	28.73	1,703,419	-0.83(-2.80%)
Feb 26, 2007	29.53	29.82	29.29	29.56	1,343,870	+0.32(+1.09%)
Feb 23, 2007	28.94	30.10	28.94	29.24	1,981,562	+0.36(+1.23%)
Feb 22, 2007	28.27	28.91	28.26	28.89	600,083	+0.62(+2.18%)
Feb 21, 2007	28.09	28.38	27.89	28.27	368,228	+0.23(+0.82%)
Feb 20, 2007	28.21	28.31	27.69	28.04	664,948	-0.18(-0.65%)
Feb 16, 2007	28.14	28.36	27.95	28.22	639,625	+0.18(+0.65%)
Feb 15, 2007	28.28	28.37	27.96	28.04	669,930	-0.36(-1.26%)
Feb 14, 2007	28.50	28.62	27.70	28.40	935,946	-0.16(-0.57%)
Feb 13, 2007	28.53	28.68	28.42	28.56	739,192	+0.31(+1.09%)
Feb 12, 2007	28.36	28.44	28.09	28.25	657,747	-0.39(-1.35%)
Feb 09, 2007	29.27	29.55	28.35	28.64	1,147,859	-0.71(-2.43%)
Feb 08, 2007	29.20	29.49	29.05	29.35	916,834	+0.02(+0.07%)
Feb 07, 2007	29.72	29.90	28.99	29.33	864,942	-0.25(-0.85%)
Feb 06, 2007	29.84	29.96	29.30	29.58	846,053	-0.13(-0.42%)
Feb 05, 2007	29.71	29.99	29.56	29.71	768,318	+0.10(+0.33%)
Feb 02, 2007	29.77	29.90	29.30	29.61	697,744	-0.09(-0.29%)
Feb 01, 2007	29.43	29.74	29.12	29.70	1,300,941	+0.48(+1.65%)
Jan 31, 2007	28.62	29.35	28.29	29.21	1,086,834	+0.57(+1.98%)
Jan 30, 2007	28.23	28.77	28.23	28.65	1,021,242	+0.55(+1.95%)
Jan 29, 2007	28.17	28.63	28.03	28.10	893,379	-0.08(-0.27%)
Jan 26, 2007	27.62	28.29	27.62	28.17	931,364	+0.55(+1.99%)
Jan 25, 2007	28.14	28.35	27.54	27.62	1,016,986	-0.52(-1.85%)
Jan 24, 2007	28.38	28.43	27.87	28.14	1,760,500	-0.30(-1.05%)
Jan 23, 2007	28.13	28.71	27.98	28.44	1,519,616	+0.52(+1.86%)
Jan 22, 2007	28.38	28.40	27.61	27.92	1,035,564	-0.18(-0.65%)
Jan 19, 2007	27.66	28.14	27.55	28.11	1,312,981	+0.64(+2.31%)
Jan 18, 2007	28.22	28.60	27.17	27.47	1,116,412	-0.74(-2.63%)
Jan 17, 2007	28.04	28.43	28.04	28.21	1,167,474	+0.03(+0.10%)
Jan 16, 2007	28.47	28.62	27.93	28.18	739,881	-0.31(-1.08%)
Jan 12, 2007	27.99	28.52	27.93	28.49	1,765,586	+0.66(+2.39%)
Jan 11, 2007	28.41	28.94	27.62	27.83	1,349,824	-0.83(-2.89%)
Jan 10, 2007	28.39	28.93	28.29	28.66	1,190,411	-0.02(-0.07%)
Jan 09, 2007	27.85	28.92	27.75	28.67	1,431,503	+0.26(+0.92%)
Jan 08, 2007	28.79	28.97	28.15	28.41	1,280,807	+0.23(+0.82%)
Jan 05, 2007	28.81	28.91	27.94	28.18	2,527,989	-0.56(-1.94%)
Jan 04, 2007	29.70	29.70	28.64	28.74	1,689,408	-0.96(-3.24%)
Jan 03, 2007	31.49	31.49	29.34	29.71	1,867,191	-1.78(-5.66%)
Dec 29, 2006	31.69	31.79	31.33	31.49	486,024	-0.31(-0.97%)
Dec 28, 2006	31.84	31.95	31.58	31.80	712,274	-0.01(-0.03%)
Dec 27, 2006	31.70	32.07	31.45	31.81	578,288	+0.23(+0.73%)
Dec 26, 2006	32.01	32.55	31.14	31.57	590,120	-0.57(-1.77%)
Dec 22, 2006	32.43	32.74	32.01	32.14	539,161	-0.17(-0.54%)
Dec 21, 2006	33.00	33.12	31.92	32.32	891,303	-0.19(-0.59%)
Dec 20, 2006	33.53	33.71	32.43	32.51	1,075,521	-0.99(-2.96%)
Dec 19, 2006	32.95	33.54	30.30	33.50	1,631,288	+0.00(+0.00%)
Dec 18, 2006	34.67	35.15	33.46	33.50	1,312,565	-1.17(-3.36%)
Dec 15, 2006	34.66	34.84	34.43	34.67	1,049,990	+0.28(+0.81%)
Dec 14, 2006	33.95	34.87	33.80	34.39	1,361,656	+0.69(+2.06%)
Dec 13, 2006	33.48	33.95	33.27	33.69	1,028,714	+0.40(+1.22%)
Dec 12, 2006	33.39	33.69	32.99	33.29	1,131,357	+0.14(+0.44%)
Dec 11, 2006	33.15	33.39	32.90	33.15	1,129,489	+0.01(+0.03%)
Dec 08, 2006	32.54	33.59	32.53	33.14	5,999,485	+0.61(+1.87%)
Dec 07, 2006	32.51	32.77	32.40	32.53	1,135,612	+0.05(+0.15%)
Dec 06, 2006	32.34	33.05	32.21	32.48	525,047	+0.16(+0.51%)
Dec 05, 2006	32.36	32.53	31.95	32.32	851,761	+0.37(+1.15%)
Dec 04, 2006	31.85	31.96	31.48	31.95	585,761	-0.14(-0.45%)
Dec 01, 2006	30.74	32.10	30.52	32.10	1,349,720	+0.71(+2.27%)
Nov 30, 2006	31.52	31.84	30.84	31.38	599,564	-0.03(-0.09%)
Nov 29, 2006	30.52	31.68	30.52	31.41	953,366	+0.90(+2.94%)
Nov 28, 2006	28.85	30.56	28.84	30.52	1,272,089	+1.81(+6.31%)
Nov 27, 2006	29.39	29.61	28.62	28.70	915,589	-0.74(-2.52%)
Nov 24, 2006	29.62	29.87	29.41	29.45	152,563	-0.17(-0.59%)
Nov 22, 2006	29.77	29.85	29.15	29.62	739,258	+0.18(+0.62%)
Nov 21, 2006	29.05	29.62	28.90	29.44	728,880	+0.55(+1.90%)
Nov 20, 2006	28.54	29.14	28.42	28.89	789,905	-0.02(-0.07%)
Nov 17, 2006	28.90	29.22	28.29	28.91	878,538	-0.08(-0.27%)
Nov 16, 2006	29.52	29.89	28.90	28.98	1,679,860	-0.46(-1.57%)
Nov 15, 2006	29.01	29.60	28.90	29.45	908,324	+0.51(+1.76%)
Nov 14, 2006	28.93	29.00	28.62	28.93	877,707	+0.00(+0.00%)
Nov 13, 2006	29.19	29.41	28.77	28.93	879,368	-0.30(-1.02%)
Nov 10, 2006	29.67	29.67	28.81	29.23	689,753	-0.49(-1.65%)
Nov 09, 2006	30.11	30.33	29.49	29.73	1,183,769	-0.24(-0.80%)
Nov 08, 2006	29.74	30.10	29.35	29.97	1,112,987	+0.21(+0.71%)
Nov 07, 2006	29.93	29.99	29.32	29.75	1,317,339	-0.01(-0.03%)
Nov 06, 2006	29.87	29.90	29.15	29.76	1,369,439	-0.11(-0.35%)
Nov 03, 2006	30.26	30.63	29.81	29.87	1,247,181	-0.19(-0.64%)
Nov 02, 2006	30.29	30.64	29.99	30.06	1,069,917	-0.16(-0.54%)
Nov 01, 2006	30.16	30.71	29.80	30.23	2,464,991	+0.07(+0.22%)
Oct 31, 2006	29.86	30.21	29.04	30.16	1,231,509	+1.11(+3.81%)
Oct 30, 2006	29.11	29.34	28.52	29.05	783,990	-0.10(-0.33%)
Oct 27, 2006	29.68	29.68	28.88	29.15	747,561	-0.55(-1.85%)
Oct 26, 2006	30.18	30.18	28.99	29.70	1,017,090	-0.08(-0.26%)
Oct 25, 2006	28.90	29.95	28.59	29.77	967,481	+0.88(+3.03%)
Oct 24, 2006	27.80	28.90	27.76	28.90	597,177	+1.03(+3.70%)
Oct 23, 2006	28.04	28.51	27.46	27.87	544,351	-0.26(-0.92%)
Oct 20, 2006	28.53	28.53	27.57	28.13	937,176	-0.22(-0.78%)
Oct 19, 2006	27.72	28.37	27.62	28.35	696,084	+0.76(+2.76%)
Oct 18, 2006	27.67	27.90	27.08	27.59	1,070,332	+0.06(+0.21%)
Oct 17, 2006	27.75	27.75	27.01	27.53	657,684	-0.17(-0.63%)
Oct 16, 2006	26.88	27.83	26.87	27.70	770,186	+0.91(+3.38%)
Oct 13, 2006	26.59	26.96	26.44	26.80	967,585	+0.39(+1.50%)
Oct 12, 2006	25.83	26.55	25.83	26.40	1,315,679	+0.60(+2.32%)
Oct 11, 2006	25.97	26.09	25.64	25.80	1,611,984	-0.32(-1.22%)
Oct 10, 2006	24.86	26.29	24.71	26.12	1,288,176	+1.05(+4.19%)
Oct 09, 2006	25.39	25.82	25.04	25.07	1,163,012	-0.11(-0.42%)
Oct 06, 2006	24.60	25.41	24.29	25.18	1,102,920	+0.22(+0.89%)
Oct 05, 2006	24.57	25.11	24.45	24.96	1,411,368	+1.10(+4.60%)
Oct 04, 2006	23.93	24.30	23.16	23.86	2,006,366	-0.08(-0.32%)
Oct 03, 2006	25.06	25.07	23.83	23.93	1,777,729	-1.46(-5.77%)
Oct 02, 2006	25.49	25.73	25.15	25.40	1,897,704	+0.10(+0.38%)
Sep 29, 2006	25.06	25.64	24.91	25.30	955,234	+0.24(+0.96%)
Sep 28, 2006	24.68	25.34	24.68	25.06	1,066,284	+0.36(+1.44%)
Sep 27, 2006	24.43	25.05	24.38	24.70	1,754,792	+0.45(+1.87%)
Sep 26, 2006	22.64	24.86	22.64	24.25	3,616,276	+1.75(+7.79%)
Sep 25, 2006	23.35	23.51	20.66	22.50	7,376,605	-2.73(-10.81%)
Sep 22, 2006	25.77	25.77	25.07	25.23	1,117,346	-0.43(-1.69%)
Sep 21, 2006	25.20	26.30	25.20	25.66	1,043,659	+0.51(+2.03%)
Sep 20, 2006	25.29	25.53	24.97	25.15	1,283,817	-0.29(-1.14%)
Sep 19, 2006	25.75	26.01	25.08	25.44	1,272,504	-0.29(-1.12%)
Sep 18, 2006	25.20	26.02	24.68	25.73	1,062,444	+1.01(+4.09%)
Sep 15, 2006	24.79	24.90	24.19	24.71	1,389,677	-0.16(-0.66%)
Sep 14, 2006	26.06	26.39	24.78	24.88	1,236,906	-0.99(-3.84%)
Sep 13, 2006	25.77	26.09	25.11	25.87	2,321,042	+0.24(+0.94%)
Sep 12, 2006	26.16	26.87	25.27	25.63	2,020,585	-0.94(-3.55%)
Sep 11, 2006	27.31	27.59	26.49	26.57	1,848,199	-1.75(-6.19%)
Sep 08, 2006	29.20	29.60	28.27	28.33	925,344	-1.04(-3.54%)
Sep 07, 2006	29.97	30.04	29.23	29.37	1,238,359	-0.68(-2.28%)
Sep 06, 2006	30.83	31.07	29.99	30.05	671,591	-1.26(-4.03%)
Sep 05, 2006	30.91	31.52	30.69	31.31	598,526	+0.40(+1.31%)
Sep 01, 2006	30.54	31.17	30.49	30.91	495,157	+0.14(+0.47%)
Aug 31, 2006	30.38	31.34	30.37	30.77	479,589	+0.34(+1.11%)
Aug 30, 2006	31.60	31.60	30.11	30.43	924,410	-1.10(-3.48%)
Aug 29, 2006	30.21	31.53	30.19	31.53	714,558	+1.02(+3.35%)
Aug 28, 2006	31.33	31.38	30.39	30.51	620,425	-0.82(-2.61%)
Aug 25, 2006	31.10	31.96	31.09	31.32	472,116	+0.50(+1.63%)
Aug 24, 2006	30.83	31.22	30.56	30.82	275,963	+0.06(+0.19%)
Aug 23, 2006	31.31	31.53	30.48	30.77	539,265	-0.54(-1.72%)
Aug 22, 2006	31.41	31.51	31.06	31.31	620,944	-0.20(-0.64%)
Aug 21, 2006	31.64	31.78	31.16	31.51	278,454	+0.26(+0.83%)
Aug 18, 2006	30.64	31.42	30.50	31.25	545,700	+0.71(+2.34%)
Aug 17, 2006	31.71	31.71	30.22	30.53	862,347	-1.17(-3.68%)
Aug 16, 2006	31.65	32.41	31.51	31.70	655,504	+0.19(+0.61%)
Aug 15, 2006	30.78	31.64	30.51	31.51	639,729	+1.14(+3.74%)
Aug 14, 2006	30.83	31.04	30.20	30.37	694,838	-0.74(-2.38%)
Aug 11, 2006	31.89	31.94	30.89	31.11	451,567	-0.74(-2.33%)
Aug 10, 2006	31.89	32.09	31.07	31.85	766,139	-0.04(-0.12%)
Aug 09, 2006	32.37	33.02	31.87	31.89	1,201,516	-0.25(-0.78%)
Aug 08, 2006	32.28	33.27	32.01	32.14	1,021,138	-0.45(-1.39%)
Aug 07, 2006	32.29	32.86	32.12	32.60	893,794	+0.39(+1.20%)
Aug 04, 2006	33.05	33.46	31.81	32.21	728,153	-0.60(-1.82%)
Aug 03, 2006	32.28	33.24	32.13	32.81	743,721	-0.43(-1.30%)
Aug 02, 2006	33.98	34.45	32.89	33.24	816,059	-0.26(-0.78%)
Aug 01, 2006	33.03	33.56	32.12	33.50	1,090,985	+0.50(+1.52%)
Jul 31, 2006	31.14	33.15	31.08	33.00	1,416,558	+2.32(+7.57%)
Jul 28, 2006	30.35	31.24	30.10	30.68	1,598,908	-0.85(-2.69%)
Jul 27, 2006	31.93	32.45	31.45	31.53	1,018,336	-0.16(-0.52%)
Jul 26, 2006	30.88	31.90	30.35	31.69	694,735	+1.02(+3.33%)
Jul 25, 2006	29.82	31.02	29.82	30.67	854,771	+0.99(+3.34%)
Jul 24, 2006	28.63	30.06	28.91	29.68	685,602	+1.06(+3.70%)
Jul 21, 2006	29.12	29.12	28.19	28.62	902,823	-0.49(-1.69%)
Jul 20, 2006	30.78	30.83	29.08	29.11	813,361	-1.68(-5.45%)
Jul 19, 2006	29.51	31.11	29.44	30.78	631,322	+1.36(+4.62%)
Jul 18, 2006	29.97	30.25	28.93	29.43	863,904	-0.40(-1.36%)
Jul 17, 2006	30.78	30.79	29.49	29.83	698,160	-1.03(-3.34%)
Jul 14, 2006	30.86	31.12	29.82	30.86	814,710	+0.15(+0.50%)
Jul 13, 2006	32.00	32.00	30.45	30.71	668,166	-1.29(-4.03%)
Jul 12, 2006	32.08	32.37	31.84	32.00	638,172	-0.08(-0.24%)
Jul 11, 2006	31.36	32.16	31.03	32.08	489,137	+0.95(+3.07%)
Jul 10, 2006	31.37	31.88	31.01	31.12	522,971	-0.18(-0.58%)
Jul 07, 2006	31.95	32.47	31.25	31.31	843,562	-0.67(-2.11%)
Jul 06, 2006	31.72	32.06	31.28	31.98	742,268	+0.26(+0.82%)
Jul 05, 2006	32.31	32.31	31.03	31.72	960,527	-0.59(-1.82%)
Jul 03, 2006	32.52	32.57	31.67	32.31	1,317,339	-0.36(-1.09%)
Jun 30, 2006	30.69	32.66	30.05	32.66	4,753,653	+2.22(+7.28%)
Jun 29, 2006	28.70	30.45	28.68	30.45	828,098	+1.74(+6.08%)
Jun 28, 2006	28.91	29.39	28.08	28.70	677,610	-0.04(-0.13%)
Jun 27, 2006	29.92	30.17	28.51	28.74	998,616	-1.03(-3.46%)
Jun 26, 2006	28.93	29.80	28.54	29.77	664,948	+0.92(+3.17%)
Jun 23, 2006	28.38	29.41	28.28	28.86	533,765	+0.64(+2.25%)
Jun 22, 2006	27.94	28.48	27.71	28.22	705,632	+0.40(+1.42%)
Jun 21, 2006	27.39	28.40	27.27	27.83	1,128,140	+0.58(+2.12%)
Jun 20, 2006	28.26	28.65	27.23	27.25	714,350	-0.77(-2.75%)
Jun 19, 2006	29.17	29.50	27.88	28.02	777,140	-1.39(-4.72%)
Jun 16, 2006	29.72	29.97	28.91	29.41	1,885,872	-0.31(-1.04%)
Jun 15, 2006	28.52	29.79	28.46	29.72	1,437,003	+1.92(+6.90%)
Jun 14, 2006	27.07	27.93	27.07	27.80	1,065,246	+0.63(+2.30%)
Jun 13, 2006	28.16	28.36	26.62	27.17	1,384,903	-0.99(-3.52%)
Jun 12, 2006	29.59	29.64	28.14	28.16	751,816	-1.23(-4.20%)
Jun 09, 2006	30.61	30.63	28.87	29.40	792,085	-0.73(-2.43%)
Jun 08, 2006	29.48	30.15	27.89	30.13	1,524,079	-0.29(-0.95%)
Jun 07, 2006	31.95	32.18	30.37	30.42	1,162,908	-1.52(-4.77%)
Jun 06, 2006	31.74	32.31	31.13	31.94	889,642	+0.21(+0.67%)
Jun 05, 2006	33.73	33.73	31.68	31.73	1,000,796	-1.52(-4.58%)
Jun 02, 2006	33.01	33.26	32.41	33.25	819,069	+0.92(+2.83%)

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.